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 $0.68 on Jul 30, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-28 0.12 0.12 0.11 0.12 13,312 - -
2017-08-25 0.11 0.13 0.11 0.13 10,750 - -
2017-08-24 0.11 0.11 0.11 0.11 250 - -
2017-08-23 0.14 0.14 0.11 0.11 81,550 - -
2017-08-22 0.08 0.11 0.08 0.11 9,699 - -
2017-08-21 0.1 0.13 0.09 0.11 19,876 - -
2017-08-18 0.1 0.1 0.1 0.1 12,000 - -
2017-08-17 0.11 0.11 0.1 0.11 18,840 - -
2017-08-16 0.1 0.1 0.1 0.1 19,900 - -
2017-08-15 0.1 0.11 0.09 0.1 103,250 - -
2017-08-14 0.1 0.11 0.1 0.1 59,950 - -
2017-08-11 0.11 0.11 0.11 0.11 5,868 - -
2017-08-10 0.1 0.1 0.1 0.1 35,200 - -
2017-08-09 0.11 0.11 0.11 0.11 500 - -
2017-08-08 0.1 0.11 0.1 0.11 2,350 - -
2017-08-07 0.11 0.11 0.11 0.11 2,250 - -
2017-08-04 0.11 0.11 0.11 0.11 6,000 - -
2017-08-03 0.1 0.11 0.1 0.11 6,501 - -
2017-08-02 0.11 0.11 0.11 0.11 22,989 - -
2017-08-01 0 0 0 0.11 0 - -
2017-07-31 0.11 0.11 0.11 0.11 13,500 - -
2017-07-28 0.1 0.1 0.1 0.1 5,000 - -
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 - -
2017-07-24 0 0 0 0.11 0 - -
2017-07-21 0.11 0.11 0.11 0.11 3,000 - -
2017-07-20 0.11 0.11 0.11 0.11 1,544 - -
2017-07-19 0.1 0.11 0.1 0.11 54,404 - -
2017-07-18 0.1 0.11 0.09 0.1 66,066 - -
2017-07-17 0.11 0.11 0.11 0.11 1,000 - -
2017-07-14 0 0 0 0.11 0 - -
2017-07-13 0.11 0.11 0.11 0.11 30,500 - -
2017-07-12 0.11 0.11 0.11 0.11 24,900 - -
2017-07-11 0.11 0.12 0.11 0.12 11,883 - -
2017-07-10 0.11 0.11 0.11 0.11 1,700 - -
2017-07-07 0.1 0.12 0.1 0.12 23,201 - -
2017-07-06 0.12 0.12 0.12 0.12 200 - -
2017-07-05 0.11 0.12 0.11 0.11 16,149 - -
2017-07-04 0 0 0 0.11 0 - -
2017-07-03 0.11 0.11 0.11 0.11 12,000 - -
2017-06-30 0.09 0.12 0.09 0.12 62,481 - -
2017-06-29 0.11 0.11 0.11 0.11 51,250 - -
2017-06-28 0.12 0.12 0.11 0.11 3,771 - -
2017-06-27 0 0 0 0.12 0 - -
2017-06-26 0.11 0.12 0.07 0.12 44,500 - -
2017-06-23 0.12 0.12 0.11 0.12 10,750 - -
2017-06-22 0.11 0.11 0.11 0.11 1,250 - -
2017-06-21 0 0 0 0.11 0 - -
2017-06-20 0.12 0.12 0.11 0.11 17,240 - -
2017-06-19 0.13 0.15 0.12 0.14 4,670 - -
2017-06-16 0.11 0.17 0.11 0.14 47,216 - -
2017-06-15 0.11 0.11 0.11 0.11 17,000 - -
2017-06-14 0.1 0.11 0.1 0.11 9,369 - -
2017-06-13 0.11 0.11 0.11 0.11 500 - -
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 - -
2017-06-07 0.11 0.11 0.1 0.11 36,600 - -
2017-06-06 0.08 0.11 0.08 0.11 14,552 - -
2017-06-05 0.08 0.1 0.08 0.1 20,873 - -
2017-06-02 0.11 0.11 0.11 0.11 879 - -
2017-06-01 0.11 0.11 0.11 0.11 1,600 - -
2017-05-31 0.1 0.11 0.09 0.11 15,611 - -
2017-05-30 0.11 0.11 0.11 0.11 10,000 - -
2017-05-29 0 0 0 0.11 0 - -
2017-05-26 0.1 0.11 0.1 0.11 4,600 - -
2017-05-25 0.11 0.11 0.11 0.11 6,075 - -
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 - -
2017-05-19 0.11 0.11 0.11 0.11 6,000 - -
2017-05-18 0 0 0 0.11 0 - -
2017-05-17 0.11 0.11 0.11 0.11 8,000 - -
2017-05-16 0.11 0.11 0.09 0.11 35,445 - -
2017-05-15 0.11 0.11 0.11 0.11 2,000 - -
2017-05-12 0.11 0.11 0.11 0.11 1,750 - -
2017-05-11 0.11 0.11 0.11 0.11 1,000 - -
2017-05-10 0.11 0.11 0.09 0.11 2,916 - -
2017-05-09 0.11 0.11 0.11 0.11 250 - -
2017-05-08 0.11 0.11 0.11 0.11 250 - -
2017-05-05 0.09 0.11 0.09 0.11 21,260 - -
2017-05-04 0.1 0.1 0.1 0.1 10,000 - -
2017-05-03 0 0 0 0.1 0 - -
2017-05-02 0.09 0.1 0.09 0.1 66,780 - -
2017-05-01 0.09 0.1 0.07 0.09 297,551 - -
2017-04-28 0.11 0.11 0.09 0.1 18,330 - -
2017-04-27 0.11 0.11 0.1 0.1 10,500 - -
2017-04-26 0.11 0.11 0.1 0.11 15,168 - -
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 Price0.68Jul 30,2013
Min Stock Price0.06Dec 01,2016
Avg Stock Price0.22

BREKFORD TS INC Historical PS ratio: Past 5 years

Max PS Ratio1.56Aug 12,2013
Min PS Ratio0.23Sep 14,2016
Avg PS Ratio0.63

BFDI Industry Peers

Company Price Change (%)
Jerrick Media (JMDA)0.190.03 (18.75%)
Inpixon (INPX)0.350.02 (5.41%)
Long Blockchain (LBCC)0.370.07 (23.33%)
Iteris (ITI)4.960.22 (4.64%)
Vicon Industries (VII)0.370.01 (2.78%)
Id Systems (IDSY)6.410.03 (0.47%)
Track Group (TRCK)1.010.02 (1.94%)

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 0.23 on Sep 14, 2016.