BSD Medical Corporation (NQ: BSDM)
0.6974 USD  +0.0124 (+1.81%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 0.6900 0.7486 0.6600 0.6974 66,351 +0.01(+1.81%)
Aug 21, 2014 0.6900 0.6995 0.6775 0.6850 49,638 +0.01(+0.74%)
Aug 20, 2014 0.6800 0.6900 0.6600 0.6800 33,945 +0.01(+1.49%)
Aug 19, 2014 0.7100 0.6491 0.6700 189,805 +0.03(+4.67%)
Aug 18, 2014 0.6000 0.6600 0.6000 0.6401 105,921 +0.02(+2.42%)
Aug 15, 2014 0.5800 0.6250 0.5521 0.6250 141,672 +0.03(+4.53%)
Aug 14, 2014 0.6000 0.6000 0.5798 0.5979 294,335 -0.00(-0.52%)
Aug 13, 2014 0.6500 0.6500 0.6000 0.6010 205,341 -0.05(-8.13%)
Aug 12, 2014 0.6600 0.6620 0.6200 0.6542 113,199 -0.01(-0.88%)
Aug 11, 2014 0.6700 0.6800 0.6500 0.6600 93,102 +0.01(+1.54%)
Aug 08, 2014 0.7500 0.7500 0.6100 0.6500 166,743 -0.01(-1.53%)
Aug 07, 2014 0.7200 0.7400 0.6000 0.6601 194,665 -0.06(-8.32%)
Aug 06, 2014 0.7802 0.8000 0.7050 0.7200 100,800 -0.05(-6.49%)
Aug 05, 2014 0.7900 0.7900 0.7600 0.7700 70,112 -0.03(-3.75%)
Aug 04, 2014 0.8100 0.8100 0.7501 0.8000 42,148 -0.00(-0.30%)
Aug 01, 2014 0.7900 0.8099 0.7525 0.8024 167,976 +0.01(+1.70%)
Jul 31, 2014 0.8088 0.8200 0.7600 0.7890 89,984 -0.02(-2.58%)
Jul 30, 2014 0.8391 0.8391 0.7800 0.8099 148,754 -0.03(-3.01%)
Jul 29, 2014 0.8500 0.8600 0.8300 0.8350 116,441 -0.02(-2.34%)
Jul 28, 2014 0.8400 0.9000 0.8201 0.8550 324,784 +0.03(+3.01%)
Jul 25, 2014 0.8100 0.8600 0.7800 0.8300 298,723 +0.03(+3.75%)
Jul 24, 2014 0.8000 0.8300 0.7831 0.8000 329,868 +0.01(+1.27%)
Jul 23, 2014 0.8060 0.8500 0.7800 0.7900 439,256 -0.01(-1.27%)
Jul 22, 2014 0.7800 0.8195 0.7800 0.8002 49,351 +0.02(+2.46%)
Jul 21, 2014 0.7800 0.8000 0.7800 0.7810 33,917 +0.00(+0.13%)
Jul 18, 2014 0.8200 0.8200 0.7778 0.7800 103,665 -0.02(-2.74%)
Jul 17, 2014 0.8300 0.8300 0.8000 0.8020 84,382 -0.02(-2.20%)
Jul 16, 2014 0.8387 0.8400 0.8000 0.8200 64,083 +0.01(+0.61%)
Jul 15, 2014 0.8300 0.8350 0.7755 0.8150 371,059 +0.00(+0.37%)
Jul 14, 2014 0.8500 0.8700 0.8100 0.8120 167,971 -0.04(-4.47%)
Jul 11, 2014 0.8800 0.9099 0.8500 0.8500 144,864 -0.03(-2.86%)
Jul 10, 2014 0.8800 0.8800 0.8500 0.8750 294,585 -0.03(-2.78%)
Jul 09, 2014 0.9399 0.9399 0.8904 0.9000 146,631 -0.01(-1.10%)
Jul 08, 2014 0.9690 0.9800 0.9100 0.9100 104,674 -0.03(-3.09%)
Jul 07, 2014 0.9200 0.9500 0.9100 0.9390 138,525 +0.03(+3.19%)
Jul 03, 2014 0.9100 0.9100 0.9100 0 -0.09(-9.00%)
Jul 02, 2014 1.000 1.000 0.9800 1.000 85,475 +0.01(+0.56%)
Jul 01, 2014 1.000 1.030 0.9700 0.9944 80,475 +0.00(+0.44%)
Jun 30, 2014 0.9100 1.010 0.9100 0.9900 105,701 +0.01(+1.41%)
Jun 27, 2014 0.9600 0.9999 0.8800 0.9762 367,819 +0.02(+2.49%)
Jun 26, 2014 1.000 1.020 0.9501 0.9525 299,699 -0.11(-10.14%)
Jun 25, 2014 1.050 1.080 1.040 1.060 49,765 -0.01(-0.93%)
Jun 24, 2014 1.160 1.180 1.036 1.070 302,072 +0.00(+0.00%)
Jun 23, 2014 1.130 1.130 1.060 1.070 73,749 -0.05(-4.46%)
Jun 20, 2014 1.149 1.150 1.120 1.120 53,889 -0.02(-1.75%)
Jun 19, 2014 1.160 1.160 1.080 1.140 58,043 +0.01(+0.44%)
Jun 18, 2014 1.100 1.150 1.100 1.135 12,814 +0.02(+2.25%)
Jun 17, 2014 1.140 1.146 1.100 1.110 87,623 -0.02(-1.77%)
Jun 16, 2014 1.110 1.150 1.110 1.130 33,601 +0.03(+2.73%)
Jun 13, 2014 1.110 1.145 1.080 1.100 24,688 +0.00(+0.00%)
Jun 12, 2014 1.070 1.110 1.070 1.100 26,050 +0.03(+2.80%)
Jun 11, 2014 1.120 1.190 1.050 1.070 257,769 +0.00(+0.00%)
Jun 10, 2014 1.069 1.070 1.020 1.070 25,373 +0.03(+2.88%)
Jun 06, 2014 1.013 1.050 1.013 1.040 26,706 +0.00(+0.00%)
Jun 05, 2014 1.040 1.059 1.010 1.040 27,656 +0.01(+0.97%)
Jun 04, 2014 1.050 1.070 0.9900 1.030 51,594 -0.03(-2.83%)
Jun 03, 2014 1.020 1.060 1.020 1.060 27,372 +0.04(+3.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here