BIRNER DENTAL MGMT SERVICES Historical Stock Price

Below is the stock price history for Birner Dental Mgmt Services BDMS. Data is recorded each day for the historical open, high, low, close and volume. The Birner Dental Mgmt Services 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.

Birner Dental Mgmt Services Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-24 13.85 13.85 13.61 13.61 300
2016-05-23 13.00 13.00 13.00 13.00 100
2016-05-20 13.13 13.13 13.00 13.00 170
2016-05-18 11.11 11.11 11.11 11.11 200
2016-05-11 11.07 11.14 11.07 11.14 200
2016-05-05 10.50 10.50 10.50 10.50 2
2016-05-04 10.25 10.25 10.25 10.25 100
2016-04-29 9.70 9.78 9.70 9.78 174
2016-04-28 9.66 9.66 9.66 9.66 100
2016-04-27 9.32 9.32 9.32 9.32 100
2016-04-25 9.37 9.56 9.125 9.15 3,060
2016-04-21 9.205 9.43 9.205 9.33 1,600
2016-04-20 9.25 9.25 9.25 9.25 46
2016-04-19 9.32 9.32 9.32 9.32 475
2016-04-18 9.30 9.30 9.30 9.30 88
2016-04-14 9.48 9.51 9.40 9.40 843
2016-04-12 9.40 9.40 9.40 9.40 100
2016-04-04 9.30 9.49 9.30 9.49 3,268
2016-03-28 9.75 9.75 9.75 9.75 2,000
2016-03-09 9.29 9.29 9.29 9.29 1
2016-02-23 9.72 9.72 9.72 9.72 100
2015-12-24 11.07 11.07 11.07 11.07 5
2015-12-03 11.18 11.18 11.12 11.12 717
2015-10-29 16.75 16.75 16.705 16.705 338
2015-09-18 12.76 12.76 12.76 12.76 105
2015-08-05 13.36 13.36 12.89 13.10 1,549
2015-08-04 13.46 13.46 12.81 13.21 3,400
2015-07-14 13.07 13.07 13.07 13.07 200
2015-06-26 13.00 13.00 13.00 13.00 31
2015-06-11 12.50 12.50 12.50 12.50 5

» More Birner Dental Mgmt Services Stock Price History

To see other companies like Birner Dental Mgmt Services (BDMS), view our stock market today for news, and other data.