BKDBreaking Data Corp10/18/2018
LAST:

 0.5500
CHANGE:
 0.04
OPEN:
0.6200
HIGH:
0.6200
ASK:
0.0000
VOLUME:
44,400
CHANGE(%):
6.78
PREV:
0.5900
LOW:
0.5500
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/180.62000.62000.55000.550044,4000
10/17/180.59000.62000.59000.590025,5300
10/16/180.59000.65000.58000.590052,1000
10/11/180.54000.55000.53000.550034,0000
10/10/180.62000.62000.53000.5500212,2000
10/09/180.61000.65000.61000.630022,5000
10/05/180.57000.59000.57000.5900277,0000
10/04/180.57000.58000.54000.570063,5000
10/03/180.59000.62000.52000.6000217,2000
10/02/180.60000.60000.59000.59002,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.46 - 3.10
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83