BREKFORD TS INC Stock Price History, BFDI Historical Prices

Add to My Stocks
$0.12 $0.01 (7.69%) BFDI stock closing price Aug 28, 2017 (Closing)

We provide 10 years stock price data for free. You can download BREKFORD TS INC stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BREKFORD TS INC price to earnings ratio data. The BREKFORD TS INC stock price history chart shows that the stock price was at a high of $0.76 on Feb 20, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-28 0.12 0.12 0.11 0.12 13,312 - -1.65
2017-08-25 0.11 0.13 0.11 0.13 10,750 - -1.72
2017-08-24 0.11 0.11 0.11 0.11 250 - -1.56
2017-08-23 0.14 0.14 0.11 0.11 81,550 - -1.45
2017-08-22 0.08 0.11 0.08 0.11 9,699 - -1.45
2017-08-21 0.1 0.13 0.09 0.11 19,876 - -1.45
2017-08-18 0.1 0.1 0.1 0.1 12,000 - -1.37
2017-08-17 0.11 0.11 0.1 0.11 18,840 - -1.44
2017-08-16 0.1 0.1 0.1 0.1 19,900 - -1.37
2017-08-15 0.1 0.11 0.09 0.1 103,250 - -1.37
2017-08-14 0.1 0.11 0.1 0.1 59,950 - 23.48
2017-08-11 0.11 0.11 0.11 0.11 5,868 - 24.66
2017-08-10 0.1 0.1 0.1 0.1 35,200 - 23.48
2017-08-09 0.11 0.11 0.11 0.11 500 - 25.12
2017-08-08 0.1 0.11 0.1 0.11 2,350 - 25.83
2017-08-07 0.11 0.11 0.11 0.11 2,250 - 25.83
2017-08-04 0.11 0.11 0.11 0.11 6,000 - 25.83
2017-08-03 0.1 0.11 0.1 0.11 6,501 - 25.83
2017-08-02 0.11 0.11 0.11 0.11 22,989 - 25.83
2017-08-01 0 0 0 0.11 0 - -
2017-07-31 0.11 0.11 0.11 0.11 13,500 - 25.83
2017-07-28 0.1 0.1 0.1 0.1 5,000 - 23.48
2017-07-27 0 0 0 0.11 0 - -
2017-07-26 0 0 0 0.11 0 - -
2017-07-25 0.1 0.11 0.1 0.11 5,150 - 25.83
2017-07-24 0 0 0 0.11 0 - -
2017-07-21 0.11 0.11 0.11 0.11 3,000 - 25.83
2017-07-20 0.11 0.11 0.11 0.11 1,544 - 25.59
2017-07-19 0.1 0.11 0.1 0.11 54,404 - 24.66
2017-07-18 0.1 0.11 0.09 0.1 66,066 - 23.48
2017-07-17 0.11 0.11 0.11 0.11 1,000 - 25.83
2017-07-14 0 0 0 0.11 0 - -
2017-07-13 0.11 0.11 0.11 0.11 30,500 - 25.83
2017-07-12 0.11 0.11 0.11 0.11 24,900 - 24.66
2017-07-11 0.11 0.12 0.11 0.12 11,883 - 27
2017-07-10 0.11 0.11 0.11 0.11 1,700 - 26.3
2017-07-07 0.1 0.12 0.1 0.12 23,201 - 27
2017-07-06 0.12 0.12 0.12 0.12 200 - 27
2017-07-05 0.11 0.12 0.11 0.11 16,149 - 25.83
2017-07-04 0 0 0 0.11 0 - -
2017-07-03 0.11 0.11 0.11 0.11 12,000 - 24.66
2017-06-30 0.09 0.12 0.09 0.12 62,481 - 27
2017-06-29 0.11 0.11 0.11 0.11 51,250 - 25.83
2017-06-28 0.12 0.12 0.11 0.11 3,771 - 26.77
2017-06-27 0 0 0 0.12 0 - -
2017-06-26 0.11 0.12 0.07 0.12 44,500 - 27
2017-06-23 0.12 0.12 0.11 0.12 10,750 - 27
2017-06-22 0.11 0.11 0.11 0.11 1,250 - 24.89
2017-06-21 0 0 0 0.11 0 - -
2017-06-20 0.12 0.12 0.11 0.11 17,240 - 25.83
2017-06-19 0.13 0.15 0.12 0.14 4,670 - 33.11
2017-06-16 0.11 0.17 0.11 0.14 47,216 - 33.81
2017-06-15 0.11 0.11 0.11 0.11 17,000 - 25.59
2017-06-14 0.1 0.11 0.1 0.11 9,369 - 25.12
2017-06-13 0.11 0.11 0.11 0.11 500 - 25.59
2017-06-12 0 0 0 0.1 0 - -
2017-06-09 0 0 0 0.1 0 - -
2017-06-08 0.1 0.1 0.1 0.1 15,467 - 23.48
2017-06-07 0.11 0.11 0.1 0.11 36,600 - 25.59
2017-06-06 0.08 0.11 0.08 0.11 14,552 - 25.59
2017-06-05 0.08 0.1 0.08 0.1 20,873 - 23.48
2017-06-02 0.11 0.11 0.11 0.11 879 - 25.36
2017-06-01 0.11 0.11 0.11 0.11 1,600 - 25.59
2017-05-31 0.1 0.11 0.09 0.11 15,611 - 25.59
2017-05-30 0.11 0.11 0.11 0.11 10,000 - 24.89
2017-05-29 0 0 0 0.11 0 - -
2017-05-26 0.1 0.11 0.1 0.11 4,600 - 24.89
2017-05-25 0.11 0.11 0.11 0.11 6,075 - 25.12
2017-05-24 0 0 0 0.11 0 - -
2017-05-23 0 0 0 0.11 0 - -
2017-05-22 0.09 0.11 0.09 0.11 15,800 - 25.59
2017-05-19 0.11 0.11 0.11 0.11 6,000 - 25.83
2017-05-18 0 0 0 0.11 0 - -
2017-05-17 0.11 0.11 0.11 0.11 8,000 - 25.83
2017-05-16 0.11 0.11 0.09 0.11 35,445 - 25.83
2017-05-15 0.11 0.11 0.11 0.11 2,000 - 0.33
2017-05-12 0.11 0.11 0.11 0.11 1,750 - 0.33
2017-05-11 0.11 0.11 0.11 0.11 1,000 - 0.33
2017-05-10 0.11 0.11 0.09 0.11 2,916 - 0.33
2017-05-09 0.11 0.11 0.11 0.11 250 - 0.33
2017-05-08 0.11 0.11 0.11 0.11 250 - 0.33
2017-05-05 0.09 0.11 0.09 0.11 21,260 - 0.33
2017-05-04 0.1 0.1 0.1 0.1 10,000 - 0.3
2017-05-03 0 0 0 0.1 0 - -
2017-05-02 0.09 0.1 0.09 0.1 66,780 - 0.3
2017-05-01 0.09 0.1 0.07 0.09 297,551 - 0.27
2017-04-28 0.11 0.11 0.09 0.1 18,330 - 0.3
2017-04-27 0.11 0.11 0.1 0.1 10,500 - 0.31
2017-04-26 0.11 0.11 0.1 0.11 15,168 - 0.33
Get more Data

BREKFORD TS INC Stock History Chart

View BFDI PE ratio, PS ratio stocks charts and compare with peers.
BFDI Chart
Note: Compare BREKFORD TS INC stock price history with the index and industry peers.

BREKFORD TS INC Stock Price History: Past 5 years

Max Stock Price0.76Feb 20,2013
Min Stock Price0.06Dec 01,2016
Avg Stock Price0.26

BREKFORD TS INC Historical PE ratio: Past 5 years

Max PE Ratio22.8Dec 17,2012
Min PE Ratio20.04Dec 14,2012
Avg PE Ratio21.44

BREKFORD TS INC Historical PS ratio: Past 5 years

Max PS Ratio33.81Jun 16,2017
Min PS Ratio-1.72Aug 25,2017
Avg PS Ratio1.96

BFDI Industry Peers

Company Price Change (%)
Curaegis (CRGS)0.310.01 (3.33%)
Verify Smart (VSMR)0.230.01 (4.17%)
Inpixon (INPX)1.660.01 (0.61%)
Iteris (ITI)5.410.07 (1.28%)
Vicon Industries (VII)0.380.02 (5.56%)
Id Systems (IDSY)7.420.06 (0.82%)
Track Group (TRCK)1.040 (0%)

We provide BREKFORD TS INC share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BREKFORD TS INC stock analysis. BREKFORD TS INC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 13,312 typically implies breaking news or earnings release. The closing price was $0.12 and 13,312 shares of BFDI were traded on Aug 28, 2017. Looking at BREKFORD TS INC stock history data, the P/S ratio was at a low of -1.72 on Aug 25, 2017.