Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 12:54AM ET - U.S. Markets open in 8 hours and 36 minutes. Dow Down 1.27% Nasdaq Down 1.22%
BRIDGEWATER SYS (BDWRF.PK)On Dec 17: 7.4839  Down 0.2142 (2.78%)  
MORE ON BDWRF.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-097.487.607.477.483,5007.48
16-Dec-097.707.707.707.705007.70
15-Dec-097.707.707.707.705007.70
14-Dec-097.987.997.977.972,6007.97
11-Dec-098.008.007.947.979,7007.97
10-Dec-098.138.188.098.101,8008.10
9-Dec-097.707.967.707.961,7007.96
8-Dec-097.887.887.887.8807.88
7-Dec-097.887.887.887.8807.88
4-Dec-097.887.887.887.881,0007.88
3-Dec-097.937.937.937.9307.93
2-Dec-097.937.937.937.9307.93
1-Dec-097.937.937.937.9307.93
30-Nov-097.937.937.937.9307.93
27-Nov-097.937.937.937.9307.93
25-Nov-097.877.937.877.936007.93
24-Nov-097.437.437.437.4307.43
23-Nov-097.437.437.437.4307.43
20-Nov-097.437.437.437.435,0007.43
19-Nov-096.987.046.987.035007.03
18-Nov-097.587.637.587.632,0007.63
17-Nov-098.158.158.158.1508.15
16-Nov-098.148.158.148.155,0008.15
13-Nov-098.588.598.448.5213,8008.52
12-Nov-099.009.009.009.002009.00
11-Nov-099.249.249.249.2409.24
10-Nov-099.249.249.249.2409.24
9-Nov-099.249.249.249.2409.24
6-Nov-099.249.249.249.2409.24
5-Nov-099.249.249.249.2409.24
4-Nov-099.679.679.239.2412,5009.24
3-Nov-099.609.609.609.602009.60
2-Nov-098.818.818.818.8108.81
30-Oct-098.818.818.818.8108.81
29-Oct-098.818.818.818.811008.81
28-Oct-098.808.808.808.8008.80
27-Oct-098.808.808.808.8008.80
26-Oct-098.808.808.808.8008.80
23-Oct-098.808.808.808.8008.80
22-Oct-098.808.808.808.8008.80
21-Oct-098.808.808.808.8008.80
20-Oct-098.808.808.808.8008.80
19-Oct-098.808.808.808.8008.80
16-Oct-098.808.808.808.8008.80
15-Oct-098.808.808.808.8008.80
14-Oct-098.808.808.808.8008.80
13-Oct-098.808.808.808.802,0008.80
12-Oct-097.447.447.447.4407.44
9-Oct-097.447.447.447.4407.44
8-Oct-097.447.447.447.4407.44
7-Oct-097.447.447.447.4407.44
6-Oct-097.447.447.447.4407.44
5-Oct-097.447.447.447.4407.44
2-Oct-097.447.447.447.4407.44
1-Oct-097.447.447.447.4407.44
30-Sep-097.447.447.447.4407.44
29-Sep-097.467.507.447.4411,5007.44
28-Sep-097.747.747.747.7407.74
25-Sep-097.747.747.747.7407.74
24-Sep-097.747.747.747.7407.74
23-Sep-097.747.747.747.7407.74
22-Sep-097.737.747.737.743,2007.74
21-Sep-098.328.328.328.3208.32
18-Sep-098.328.328.328.3208.32
17-Sep-098.358.358.328.321,2008.32
16-Sep-096.016.016.016.0106.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions