Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 9:23AM ET - U.S. Markets open in 7 mins.. Dow Down 1.27% Nasdaq  0.00%
BRIDGEWATER SYSTEMS CORP (BWC.TO)On Dec 17: 7.94   0.00 (0.00%)  
MORE ON BWC.TO
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-098.028.107.707.9477,1007.94
16-Dec-098.258.258.098.1061,8008.10
15-Dec-098.158.358.108.3059,1008.30
14-Dec-098.488.608.338.4064,8008.40
11-Dec-098.318.458.318.3943,1008.39
10-Dec-098.528.598.258.4248,7008.42
9-Dec-098.118.598.118.5950,5008.59
8-Dec-098.168.188.068.185,4008.18
7-Dec-098.208.268.208.2622,6008.26
4-Dec-098.258.298.208.2523,8008.25
3-Dec-098.258.308.208.2540,7008.25
2-Dec-098.058.288.058.2591,7008.25
1-Dec-098.248.258.108.2539,7008.25
30-Nov-098.218.258.008.2528,0008.25
27-Nov-097.878.407.808.2136,0008.21
26-Nov-098.348.357.987.9847,8007.98
25-Nov-098.258.408.208.3587,1008.35
24-Nov-098.118.408.118.1842,3008.18
23-Nov-098.188.387.958.1094,0008.10
20-Nov-097.638.107.517.9481,8007.94
19-Nov-097.947.957.307.78145,9007.78
18-Nov-098.148.247.757.95131,7007.95
17-Nov-098.308.647.768.38175,6008.38
16-Nov-098.858.878.218.32160,0008.32
13-Nov-099.389.388.848.97116,1008.97
12-Nov-099.609.629.389.4829,7009.48
11-Nov-099.459.919.259.82130,6009.82
10-Nov-098.759.408.759.3177,6009.31
9-Nov-099.289.348.758.90237,0008.90
6-Nov-099.159.539.109.28121,0009.28
5-Nov-0910.0010.009.289.40154,7009.40
4-Nov-0910.3610.379.819.90172,2009.90
3-Nov-099.7510.259.6110.10135,20010.10
2-Nov-099.609.759.509.7364,0009.73
30-Oct-099.479.709.429.5530,7009.55
29-Oct-099.209.509.099.5069,0009.50
28-Oct-098.709.618.639.2477,0009.24
27-Oct-098.558.708.038.7070,6008.70
26-Oct-099.429.428.528.60104,3008.60
23-Oct-099.309.409.199.3535,4009.35
22-Oct-099.219.499.159.25112,5009.25
21-Oct-099.709.709.259.3045,4009.30
20-Oct-099.159.909.159.8098,8009.80
19-Oct-099.199.209.059.15122,8009.15
16-Oct-099.159.199.029.1566,6009.15
15-Oct-099.279.279.009.2077,6009.20
14-Oct-099.259.308.879.2564,1009.25
13-Oct-098.919.298.919.29224,6009.29
9-Oct-098.759.108.758.8663,1008.86
8-Oct-099.179.308.608.95186,9008.95
7-Oct-098.509.048.508.85103,0008.85
6-Oct-098.328.658.328.50118,8008.50
5-Oct-097.908.257.908.1049,4008.10
2-Oct-097.958.047.618.03125,4008.03
1-Oct-098.358.398.098.10144,7008.10
30-Sep-098.108.278.108.2256,4008.22
29-Sep-098.108.168.078.10125,9008.10
28-Sep-098.308.408.058.0582,4008.05
25-Sep-098.528.738.338.7016,3008.70
24-Sep-098.908.908.558.7363,4008.73
23-Sep-098.458.908.378.8794,5008.87
22-Sep-098.258.408.158.36152,5008.36
21-Sep-098.658.658.018.0177,5008.01
18-Sep-098.898.898.538.6563,8008.65
17-Sep-099.209.208.808.90104,9008.90
16-Sep-098.649.108.508.80402,3008.80
* 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