Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:30AM ET - U.S. Markets open in 2 hrs.. Dow  0.14% Nasdaq  0.00%

Birner Dental Management Services Inc. (BDMS)

On Nov 20: 14.23   0.00 (0.00%)

MORE ON BDMS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 20-Nov-09 14.50 15.60 13.59 14.23 21,400 14.23 19-Nov-09 14.86 14.86 14.82 14.82 200 14.82 18-Nov-09 13.21 15.67 13.21 14.86 11,400 14.86 17-Nov-09 14.70 14.70 13.77 14.50 1,100 14.50 16-Nov-09 15.00 15.00 13.73 14.50 2,300 14.50 13-Nov-09 14.98 15.09 14.10 14.40 3,800 14.40 12-Nov-09 13.50 13.50 13.00 13.00 1,400 13.00 11-Nov-09 13.93 13.93 13.93 13.93 0 13.93 10-Nov-09 13.50 13.93 13.50 13.93 200 13.93 9-Nov-09 13.92 14.30 13.91 13.94 1,200 13.94 6-Nov-09 13.90 13.90 13.90 13.90 0 13.90 5-Nov-09 13.90 14.85 13.90 13.90 300 13.90 4-Nov-09 14.26 15.78 11.00 13.84 5,300 13.84 3-Nov-09 14.79 14.79 14.79 14.79 100 14.79 2-Nov-09 14.75 14.75 14.75 14.75 0 14.75 30-Oct-09 14.50 14.75 14.50 14.75 1,300 14.75 29-Oct-09 14.89 14.89 14.88 14.88 1,000 14.88 28-Oct-09 14.63 14.63 14.63 14.63 200 14.63 27-Oct-09 15.25 15.25 15.25 15.25 0 15.25 26-Oct-09 15.26 15.26 15.25 15.25 200 15.25 23-Oct-09 15.50 15.50 15.50 15.50 500 15.50 22-Oct-09 15.15 15.15 15.15 15.15 0 15.15 21-Oct-09 15.62 15.62 15.15 15.15 200 15.15 20-Oct-09 15.07 15.07 15.00 15.00 400 15.00 19-Oct-09 15.07 15.07 15.07 15.07 0 15.07 16-Oct-09 15.00 15.12 15.00 15.07 900 15.07 15-Oct-09 15.36 15.39 14.78 14.80 4,900 14.80 14-Oct-09 15.35 15.35 15.35 15.35 0 15.35 13-Oct-09 15.30 15.35 15.30 15.35 1,000 15.35 12-Oct-09 15.26 15.26 15.26 15.26 0 15.26 9-Oct-09 15.81 15.81 15.25 15.26 3,200 15.26 8-Oct-09 15.06 15.06 15.06 15.06 0 15.06 7-Oct-09 15.06 15.06 15.06 15.06 0 15.06 6-Oct-09 15.06 15.06 15.06 15.06 0 15.06 5-Oct-09 15.06 15.06 15.06 15.06 0 15.06 2-Oct-09 15.06 15.06 15.06 15.06 0 15.06 1-Oct-09 15.06 15.06 15.06 15.06 400 15.06 30-Sep-09 15.65 15.65 15.65 15.65 0 15.65 29-Sep-09 15.65 15.65 15.65 15.65 0 15.65 28-Sep-09 15.62 15.65 15.62 15.65 5,100 15.65 25-Sep-09 15.77 15.77 15.52 15.65 1,400 15.65 24-Sep-09 15.50 15.78 15.50 15.78 1,100 15.78 23-Sep-09 15.50 15.93 15.50 15.93 1,200 15.93 23-Sep-09 $ 0.17 Dividend 22-Sep-09 15.57 15.57 15.50 15.50 1,200 15.33 21-Sep-09 15.50 15.50 14.90 14.90 4,100 14.74 18-Sep-09 15.27 15.70 15.00 15.00 6,700 14.84 17-Sep-09 15.34 15.34 15.25 15.25 1,200 15.08 16-Sep-09 15.15 15.50 15.15 15.50 2,000 15.33 15-Sep-09 15.26 15.31 14.79 15.31 12,100 15.14 14-Sep-09 15.56 15.56 15.20 15.20 3,000 15.03 11-Sep-09 15.50 15.56 15.50 15.56 400 15.39 10-Sep-09 16.00 16.00 16.00 16.00 2,300 15.82 9-Sep-09 15.31 16.01 15.20 16.00 1,300 15.82 8-Sep-09 16.94 16.94 16.94 16.94 0 16.75 4-Sep-09 16.94 16.94 16.94 16.94 0 16.75 3-Sep-09 16.94 16.94 16.94 16.94 0 16.75 2-Sep-09 16.67 16.94 16.30 16.94 1,100 16.75 1-Sep-09 14.91 16.00 14.75 16.00 12,000 15.82 31-Aug-09 16.99 16.99 16.99 16.99 0 16.80 28-Aug-09 16.94 16.99 16.79 16.99 1,600 16.80 27-Aug-09 17.00 17.00 16.98 16.99 6,600 16.80 26-Aug-09 16.80 17.60 16.30 17.50 6,500 17.31 25-Aug-09 15.30 17.21 15.30 17.21 300 17.02 24-Aug-09 17.50 17.50 17.50 17.50 500 17.31 21-Aug-09 17.00 17.00 17.00 17.00 300 16.81 20-Aug-09 17.50 17.50 17.00 17.00 2,600 16.81 * 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