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