Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.480 3.493 3.250 3.385 144,291 -0.16(-4.45%)
Apr 27, 2023 3.385 3.600 3.325 3.542 191,802 +0.12(+3.66%)
Apr 26, 2023 3.252 3.558 3.248 3.417 297,468 -0.21(-5.72%)
Apr 25, 2023 3.800 3.860 3.500 3.625 224,992 -0.23(-6.09%)
Apr 24, 2023 3.600 3.958 3.500 3.860 260,812 +0.19(+5.32%)
Apr 21, 2023 3.625 3.835 3.625 3.665 222,549 -0.15(-3.81%)
Apr 20, 2023 4.150 4.175 3.750 3.810 464,958 -0.42(-9.98%)
Apr 19, 2023 4.593 4.625 4.150 4.232 265,902 -0.37(-8.04%)
Apr 18, 2023 4.265 4.620 4.250 4.603 354,435 +0.24(+5.56%)
Apr 17, 2023 4.317 4.400 4.120 4.360 323,723 -0.12(-2.62%)
Apr 14, 2023 4.612 4.950 4.375 4.478 457,605 -0.03(-0.61%)
Apr 13, 2023 4.503 4.572 4.050 4.505 494,846 -0.11(-2.28%)
Apr 12, 2023 4.500 4.750 4.388 4.610 401,219 -0.09(-2.02%)
Apr 11, 2023 4.875 4.987 4.548 4.705 642,979 -0.41(-8.02%)
Apr 10, 2023 5.875 5.875 5.000 5.115 803,478 -0.86(-14.39%)
Apr 06, 2023 5.435 6.022 5.192 5.975 731,381 +0.25(+4.41%)
Apr 05, 2023 5.662 6.150 5.000 5.723 957,018 +0.20(+3.67%)
Apr 04, 2023 6.442 6.442 5.035 5.520 1,232,625 -0.99(-15.17%)
Apr 03, 2023 6.750 7.287 6.082 6.508 1,418,355 -0.49(-7.00%)
Mar 31, 2023 6.125 8.010 5.700 6.997 4,103,123 +0.65(+10.28%)
Mar 30, 2023 6.197 6.622 5.250 6.345 2,382,329 +0.15(+2.38%)
Mar 29, 2023 5.680 7.500 5.185 6.197 8,436,822 +1.35(+27.92%)
Mar 28, 2023 5.003 5.192 3.850 4.845 7,217,246 +1.44(+42.19%)
Mar 27, 2023 3.650 3.725 3.188 3.408 867,713 -0.34(-9.01%)
Mar 24, 2023 4.700 5.195 3.590 3.745 4,468,934 +0.20(+5.64%)
Mar 23, 2023 3.292 3.700 3.065 3.545 748,909 +0.53(+17.68%)
Mar 22, 2023 3.375 3.413 2.975 3.013 376,570 -0.24(-7.38%)
Mar 21, 2023 3.120 3.460 3.000 3.252 658,294 +0.49(+17.84%)
Mar 20, 2023 3.000 3.210 2.655 2.760 321,612 -0.24(-8.00%)
Mar 17, 2023 3.355 3.450 3.000 3.000 371,373 -0.50(-14.22%)
Mar 16, 2023 3.580 3.800 3.475 3.498 105,156 -0.06(-1.69%)
Mar 15, 2023 3.458 3.732 3.250 3.558 118,442 +0.11(+3.12%)
Mar 14, 2023 3.750 3.708 3.440 3.450 126,835 -0.05(-1.36%)
Mar 13, 2023 3.775 3.850 3.377 3.498 211,058 -0.32(-8.32%)
Mar 10, 2023 5.263 5.500 3.590 3.815 566,018 -0.69(-15.22%)
Mar 09, 2023 4.750 4.985 4.500 4.500 77,338 -0.22(-4.71%)
Mar 08, 2023 4.810 4.987 4.652 4.723 29,617 -0.19(-3.92%)
Mar 07, 2023 5.030 5.128 4.750 4.915 33,655 -0.05(-1.11%)
Mar 06, 2023 4.848 5.175 4.525 4.970 66,090 +0.31(+6.60%)
Mar 03, 2023 4.647 4.825 4.378 4.662 48,133 -0.16(-3.37%)
Mar 02, 2023 4.755 4.947 4.500 4.825 40,870 +0.03(+0.68%)
Mar 01, 2023 5.250 5.195 4.750 4.793 26,167 -0.26(-5.19%)
Feb 28, 2023 5.000 5.500 5.000 5.055 46,787 +0.16(+3.27%)
Feb 27, 2023 4.750 5.225 4.550 4.895 64,485 +0.29(+6.41%)
Feb 24, 2023 4.825 4.857 4.500 4.600 36,315 -0.18(-3.66%)
Feb 23, 2023 5.147 5.147 4.580 4.775 35,375 -0.17(-3.54%)
Feb 22, 2023 5.000 5.245 4.808 4.950 26,537 -0.08(-1.49%)
Feb 21, 2023 5.315 5.405 5.005 5.025 37,157 -0.39(-7.20%)
Feb 17, 2023 5.345 5.500 5.175 5.415 51,117 +0.15(+2.80%)
Feb 16, 2023 5.625 5.625 5.107 5.268 34,534 +0.10(+1.98%)
Feb 15, 2023 5.173 5.250 4.775 5.165 57,183 +0.26(+5.41%)
Feb 14, 2023 5.000 5.500 4.848 4.900 60,233 -0.26(-5.08%)
Feb 13, 2023 4.850 5.250 4.785 5.162 51,445 +0.19(+3.93%)
Feb 10, 2023 5.370 5.435 4.780 4.968 74,282 -0.31(-5.92%)
Feb 09, 2023 5.935 5.982 5.277 5.280 65,459 -0.36(-6.38%)
Feb 08, 2023 6.250 6.275 5.500 5.640 121,199 -0.55(-8.92%)
Feb 07, 2023 6.782 6.782 5.933 6.192 85,514 -0.47(-7.09%)
Feb 06, 2023 6.250 7.402 6.300 6.665 228,001 +0.37(+5.79%)
Feb 03, 2023 6.497 6.630 6.125 6.300 102,496 +0.32(+5.31%)
Feb 02, 2023 6.442 7.000 5.982 5.982 138,824 -0.19(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.