BCD SEMICONDUCTOR MFG LTD SPON ADR Historical Stock Price

Below is the stock price history for Bcd Semiconductor Mfg Ltd Spon Adr BCDS. Data is recorded each day for the historical open, high, low, close and volume. The Bcd Semiconductor Mfg Ltd Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bcd Semiconductor Mfg Ltd Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-05 7.96 7.96 7.94 7.95 11,012
2013-03-04 7.96 7.96 7.95 7.95 7,500
2013-03-01 7.94 7.95 7.94 7.95 114,200
2013-02-28 7.95 7.96 7.95 7.95 13,750
2013-02-27 7.95 7.95 7.94 7.95 21,700
2013-02-26 7.94 7.94 7.93 7.94 20,211
2013-02-25 7.95 7.95 7.94 7.94 18,600
2013-02-22 7.94 7.95 7.94 7.94 17,196
2013-02-21 7.94 7.95 7.93 7.93 24,400
2013-02-20 7.94 7.95 7.94 7.94 9,223
2013-02-19 7.93 7.95 7.93 7.94 16,400
2013-02-15 7.93 7.95 7.93 7.95 17,700
2013-02-14 7.95 7.95 7.93 7.93 37,500
2013-02-13 7.95 7.95 7.92 7.95 4,100
2013-02-12 7.93 7.95 7.93 7.95 3,400
2013-02-11 7.90 7.93 7.90 7.92 9,705
2013-02-08 7.90 7.90 7.90 7.90 5,209
2013-02-07 7.89 7.91 7.89 7.90 12,742
2013-02-06 7.90 7.93 7.90 7.93 5,650
2013-02-05 7.87 7.91 7.87 7.90 10,572
2013-02-04 7.88 7.88 7.85 7.85 8,521
2013-02-01 7.84 7.84 7.83 7.84 12,400
2013-01-31 7.79 7.83 7.79 7.83 15,276
2013-01-30 7.81 7.81 7.78 7.80 3,100
2013-01-29 7.79 7.82 7.79 7.82 950
2013-01-28 7.80 7.80 7.80 7.80 10,000
2013-01-25 7.81 7.81 7.81 7.81 10,100
2013-01-24 7.80 7.85 7.80 7.83 16,688
2013-01-23 7.70 7.80 7.70 7.80 44,966
2013-01-22 7.68 7.69 7.68 7.69 4,032

» More Bcd Semiconductor Mfg Ltd Spon Adr Stock Price History

To see other companies like Bcd Semiconductor Mfg Ltd Spon Adr (BCDS), view our stock market today for news, and other data.