Stock Quote for NASDAQ, BDMS - Birner Dental Management Services Inc.

BDMS

BIRNER DENTAL MANAGEMENT SERVIC

11/20/09 17:58

LAST: 14.23	CHANGE: 0.59	OPEN: 14.50	HIGH: 15.60	ASK: 15.74	VOLUME: 21,331
LAST: 14.23	CHANGE(%): 3.98	PREV: 14.82	LOW: 13.59	BID: 8.14	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	14.50	15.60	13.59	14.23	21,331
11/19/09	14.86	14.86	14.82	14.82	200
11/18/09	13.21	15.67	13.21	14.86	11,400
11/17/09	14.70	14.70	13.77	14.50	1,100
11/16/09	15.00	15.00	13.73	14.50	2,200
11/13/09	14.98	15.09	14.10	14.40	3,700
11/12/09	13.50	13.50	13.00	13.00	1,400
11/11/09	13.93	13.93	13.93	13.93	0
11/10/09	13.50	13.93	13.50	13.93	200
11/09/09	13.92	14.30	13.91	13.94	1,100
11/06/09	13.90	13.90	13.90	13.90	0
11/05/09	13.90	14.85	13.90	13.90	300
11/04/09	14.26	15.77	11.00	13.84	5,200
11/03/09	14.79	14.79	14.79	14.79	100
11/02/09	14.75	14.75	14.75	14.75	0
10/30/09	14.50	14.75	14.50	14.75	1,200
10/29/09	14.89	14.89	14.88	14.88	900
10/28/09	14.63	14.63	14.63	14.63	100
10/27/09	15.25	15.25	15.25	15.25	0
10/26/09	15.26	15.26	15.25	15.25	200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist