Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 9:26PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

Broadband HOLDRs (BDH)

At 4:00PM ET: 12.33   0.04 (0.33%)

MORE ON BDH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 12.33 12.37 12.32 12.33 8,500 12.33 16-Dec-09 $ 0.03 Dividend 15-Dec-09 12.31 12.39 12.18 12.32 11,800 12.29 14-Dec-09 12.37 12.37 12.31 12.31 4,900 12.28 11-Dec-09 12.52 12.52 12.30 12.32 7,800 12.29 10-Dec-09 12.36 12.53 12.36 12.50 3,400 12.47 9-Dec-09 12.20 12.30 12.15 12.30 7,700 12.27 8-Dec-09 12.17 12.37 12.17 12.37 3,700 12.34 7-Dec-09 12.36 12.42 12.34 12.34 2,800 12.31 4-Dec-09 12.31 12.44 12.28 12.39 3,900 12.36 3-Dec-09 12.28 12.33 12.14 12.14 9,300 12.11 2-Dec-09 12.19 12.36 12.19 12.32 13,800 12.29 1-Dec-09 12.11 12.21 12.11 12.19 1,700 12.16 30-Nov-09 12.00 12.05 11.83 12.05 7,700 12.02 27-Nov-09 11.98 12.11 11.96 12.09 4,600 12.06 25-Nov-09 12.20 12.24 12.18 12.18 31,000 12.15 24-Nov-09 12.19 12.24 12.13 12.19 22,800 12.16 23-Nov-09 12.16 12.32 12.13 12.15 30,600 12.12 23-Nov-09 $ 0.027 Dividend 20-Nov-09 12.06 12.12 12.03 12.10 43,300 12.04 19-Nov-09 12.26 12.26 12.03 12.13 21,900 12.07 18-Nov-09 12.46 12.46 12.30 12.37 4,100 12.31 17-Nov-09 12.39 12.49 12.39 12.49 2,800 12.43 16-Nov-09 12.45 12.49 12.35 12.37 9,000 12.31 13-Nov-09 12.18 12.39 12.18 12.31 4,300 12.25 12-Nov-09 12.07 12.17 12.07 12.17 1,600 12.11 12-Nov-09 $ 0.005 Dividend 11-Nov-09 11.99 12.11 11.99 12.11 1,900 12.05 10-Nov-09 12.09 12.11 12.01 12.01 5,100 11.95 9-Nov-09 11.92 12.13 11.92 12.13 6,300 12.07 6-Nov-09 11.88 11.93 11.83 11.84 3,000 11.78 5-Nov-09 11.65 11.88 11.65 11.88 33,600 11.82 4-Nov-09 11.52 11.62 11.49 11.50 12,600 11.44 3-Nov-09 11.39 11.40 11.39 11.40 800 11.34 2-Nov-09 11.38 11.41 11.27 11.41 1,800 11.35 30-Oct-09 11.61 11.71 11.26 11.27 41,300 11.21 29-Oct-09 11.45 11.57 11.45 11.57 2,800 11.51 28-Oct-09 11.27 11.29 11.27 11.29 3,100 11.23 27-Oct-09 11.20 11.25 11.19 11.25 13,700 11.19 26-Oct-09 11.42 11.52 11.28 11.30 14,800 11.24 23-Oct-09 11.45 11.46 11.34 11.41 31,400 11.35 22-Oct-09 11.41 11.54 11.35 11.54 5,800 11.48 21-Oct-09 11.64 11.77 11.57 11.57 4,600 11.51 20-Oct-09 11.63 11.66 11.56 11.59 4,400 11.53 19-Oct-09 11.56 11.79 11.56 11.73 17,100 11.67 16-Oct-09 11.50 11.61 11.50 11.61 3,900 11.55 15-Oct-09 11.77 11.77 11.69 11.74 6,800 11.68 14-Oct-09 11.80 11.89 11.80 11.87 10,400 11.81 13-Oct-09 11.71 11.71 11.52 11.57 9,200 11.51 12-Oct-09 11.74 11.80 11.61 11.68 38,100 11.62 9-Oct-09 11.53 11.69 11.45 11.67 14,900 11.61 8-Oct-09 11.85 11.85 11.61 11.61 3,800 11.55 7-Oct-09 11.79 11.82 11.75 11.75 2,800 11.69 6-Oct-09 11.63 11.97 11.63 11.83 15,500 11.77 5-Oct-09 11.39 11.53 11.33 11.53 4,700 11.47 2-Oct-09 11.55 11.58 11.33 11.58 700 11.52 1-Oct-09 12.09 12.17 11.77 11.77 4,000 11.71 30-Sep-09 12.19 12.35 12.19 12.25 4,700 12.19 29-Sep-09 12.36 12.41 12.24 12.24 1,400 12.18 28-Sep-09 12.09 12.37 12.09 12.32 600 12.26 25-Sep-09 12.04 12.04 11.95 11.95 300 11.89 24-Sep-09 12.11 12.11 12.00 12.00 400 11.94 23-Sep-09 12.27 12.29 12.27 12.29 6,000 12.23 22-Sep-09 12.30 12.30 12.25 12.25 1,800 12.19 21-Sep-09 12.20 12.20 12.20 12.20 0 12.14 18-Sep-09 12.30 12.30 12.08 12.20 3,600 12.14 17-Sep-09 12.42 12.50 12.32 12.32 19,200 12.26 16-Sep-09 12.36 12.50 12.31 12.50 9,000 12.44 15-Sep-09 12.50 12.52 12.43 12.50 2,300 12.44 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions