BREKFORD TS INC Stock Price History, BFDI Historical Prices

Add to My Stocks
$0.11 $0 (0%) BFDI stock closing price Aug 23, 2017 (Closing)

BREKFORD TS INC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with BREKFORD TS INC P/E ratio, and PS ratio. The BREKFORD TS INC stock price history chart shows that the stock price was at a low of 0.06 on 01 Dec, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-230.140.140.110.1181550N/A-1.45
2017-08-220.080.110.080.119699N/A-1.45
2017-08-210.100.130.090.1119876N/A-1.45
2017-08-180.100.100.100.1012000N/A-1.38
2017-08-170.110.110.100.1118840N/A-1.45
2017-08-160.100.100.100.1019900N/A-1.38
2017-08-150.100.110.090.10103250N/A-1.38
2017-08-140.100.110.100.1059950N/A23.48
2017-08-110.110.110.110.115868N/A24.66
2017-08-100.100.100.100.1035200N/A23.48
2017-08-090.110.110.110.11500N/A25.12
2017-08-080.100.110.100.112350N/A25.83
2017-08-070.110.110.110.112250N/A25.83
2017-08-040.110.110.110.116000N/A25.83
2017-08-030.100.110.100.116501N/A25.83
2017-08-020.110.110.110.1122989N/A25.83
2017-07-310.110.110.110.1113500N/A25.83
2017-07-280.100.100.100.105000N/A23.48
2017-07-250.100.110.100.115150N/A25.83
2017-07-210.110.110.110.113000N/A25.83
2017-07-200.110.110.110.111544N/A25.59
2017-07-190.100.110.100.1154404N/A24.66
2017-07-180.100.110.090.1066066N/A23.48
2017-07-170.110.110.110.111000N/A25.83
2017-07-130.110.110.110.1130500N/A25.83
2017-07-120.110.110.110.1124900N/A24.66
2017-07-110.110.120.110.1211883N/A27.00
2017-07-100.110.110.110.111700N/A26.30
2017-07-070.100.120.100.1223201N/A27.00
2017-07-060.120.120.120.12200N/A27.00
2017-07-050.110.120.110.1116149N/A25.83
2017-07-030.110.110.110.1112000N/A24.66
2017-06-300.090.120.090.1262481N/A27.00
2017-06-290.110.110.110.1151250N/A25.83
2017-06-280.120.120.110.113771N/A26.77
2017-06-260.110.120.070.1244500N/A27.00
2017-06-230.120.120.110.1210750N/A27.00
2017-06-220.110.110.110.111250N/A24.89
2017-06-200.120.120.110.1117240N/A25.83
2017-06-190.130.150.120.144670N/A33.11
2017-06-160.110.170.110.1447216N/A33.81
2017-06-150.110.110.110.1117000N/A25.59
2017-06-140.100.110.100.119369N/A25.12
2017-06-130.110.110.110.11500N/A25.59
2017-06-120.000.000.000.100N/AN/A
2017-06-090.000.000.000.100N/AN/A
2017-06-080.100.100.100.1015467N/A23.48
2017-06-070.110.110.100.1136600N/A25.59
2017-06-060.080.110.080.1114552N/A25.59
2017-06-050.080.100.080.1020873N/A23.48
2017-06-020.110.110.110.11879N/A25.36
2017-06-010.110.110.110.111600N/A25.59
2017-05-310.100.110.090.1115611N/A25.59
2017-05-300.110.110.110.1110000N/A24.89
2017-05-260.100.110.100.114600N/A24.89
2017-05-250.110.110.110.116075N/A25.12
2017-05-240.000.000.000.110N/AN/A
2017-05-230.000.000.000.110N/AN/A
2017-05-220.090.110.090.1115800N/A25.59
2017-05-190.110.110.110.116000N/A25.83
2017-05-180.000.000.000.110N/AN/A
2017-05-170.110.110.110.118000N/A25.83
2017-05-160.110.110.090.1135445N/A25.83
2017-05-150.110.110.110.112000N/A0.33
2017-05-120.110.110.110.111750N/A0.33
2017-05-110.110.110.110.111000N/A0.33
2017-05-100.110.110.090.112916N/A0.33
2017-05-090.110.110.110.11250N/A0.33
2017-05-080.110.110.110.11250N/A0.33
2017-05-050.090.110.090.1121260N/A0.33
2017-05-040.100.100.100.1010000N/A0.30
2017-05-030.000.000.000.100N/AN/A
2017-05-020.090.100.090.1066780N/A0.30
2017-05-010.090.100.070.09297551N/A0.27
2017-04-280.110.110.090.1018330N/A0.30
2017-04-270.110.110.100.1010500N/A0.31
2017-04-260.110.110.100.1115168N/A0.33
2017-04-250.110.110.100.113550N/A0.32
2017-04-240.000.000.000.110N/AN/A
2017-04-210.110.110.110.1121275N/A0.33
2017-04-200.110.110.110.1121953N/A0.33
2017-04-190.110.110.110.114600N/A2.00
2017-04-180.110.110.100.1159453N/A2.04
2017-04-170.110.110.110.11150N/A2.09
2017-04-140.000.000.000.110N/AN/A
2017-04-130.100.110.100.115780N/A2.09
2017-04-120.100.120.100.116400N/A2.09
2017-04-110.110.110.110.1121000N/A2.09
2017-04-100.110.110.110.111272N/A2.09
Get more Data

BREKFORD TS INC Stock 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 Historical Prices: Past 5 years

Max Stock Price 0.76 Feb 20,2013
Min Stock Price 0.06 Dec 01,2016
Avg Stock Price 0.27

BREKFORD TS INC Historical PE ratio: Past 5 years

Max PE Ratio 23.2 Nov 08,2012
Min PE Ratio 15.2 Aug 27,2012
Avg PE Ratio 19.73

BREKFORD TS INC Historical PS ratio: Past 5 years

Max PS Ratio 33.81 Jun 16,2017
Min PS Ratio -1.45 Aug 17,2017
Avg PS Ratio 1.89

BFDI Industry Peers

Company Price Change (%)
Silversun Tech (SSNT)4.250.04 (0.93%)
Verify Smart (VSMR)0.290.02 (7.41%)
Sabre (SABR)17.940.17 (0.96%)
Multi-corp International (MULI)00 (0%)
Iteris (ITI)6.120.2 (3.38%)
Vicon Industries (VII)0.340.01 (2.86%)
Id Systems (IDSY)6.380.02 (0.31%)

BREKFORD TS INC historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BREKFORD TS INC stock analysis. BREKFORD TS INC stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.11 and 9699 shares of BFDI were traded on 22 Aug, 2017. .