Skip to main content

Boliden Ab ADR (OP: BDNNY )

55.93 -0.05 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.83 56.33 55.56 55.93 5,894 -0.05(-0.09%)
Mar 27, 2024 55.59 56.01 55.59 55.98 7,531 -0.01(-0.02%)
Mar 26, 2024 55.95 56.32 55.90 55.99 13,879 -0.10(-0.18%)
Mar 25, 2024 56.58 56.58 56.09 56.09 7,539 -0.66(-1.16%)
Mar 22, 2024 57.71 57.88 56.75 56.75 5,661 -1.00(-1.73%)
Mar 21, 2024 56.80 57.76 56.80 57.75 14,323 +2.30(+4.15%)
Mar 20, 2024 54.37 55.49 54.04 55.45 26,438 +1.85(+3.45%)
Mar 19, 2024 53.37 53.84 52.95 53.60 18,266 -0.85(-1.56%)
Mar 18, 2024 55.51 55.51 54.24 54.45 16,940 -2.67(-4.68%)
Mar 15, 2024 56.86 57.13 56.69 57.12 18,901 +1.34(+2.40%)
Mar 14, 2024 56.23 56.23 55.64 55.78 10,072 -0.71(-1.26%)
Mar 13, 2024 55.89 56.76 55.70 56.49 8,358 +2.01(+3.69%)
Mar 12, 2024 54.04 54.69 54.04 54.48 25,590 +1.43(+2.70%)
Mar 11, 2024 52.32 53.05 52.12 53.05 15,186 +0.35(+0.66%)
Mar 08, 2024 53.16 53.22 52.60 52.70 17,206 -0.28(-0.53%)
Mar 07, 2024 53.51 53.51 52.89 52.98 19,254 +1.94(+3.80%)
Mar 06, 2024 51.37 51.47 51.04 51.04 31,535 +1.08(+2.16%)
Mar 05, 2024 50.09 50.26 49.82 49.96 19,503 -1.14(-2.23%)
Mar 04, 2024 50.99 51.10 50.66 51.10 25,646 -0.70(-1.35%)
Mar 01, 2024 51.21 51.80 51.02 51.80 22,260 +1.14(+2.25%)
Feb 29, 2024 50.95 51.07 50.38 50.66 44,778 +0.56(+1.12%)
Feb 28, 2024 49.97 50.15 49.87 50.10 21,427 -0.77(-1.52%)
Feb 27, 2024 50.55 51.08 50.52 50.87 25,065 +0.56(+1.11%)
Feb 26, 2024 50.03 50.31 49.96 50.31 20,255 -0.90(-1.76%)
Feb 23, 2024 51.42 51.48 51.14 51.21 19,178 -1.23(-2.34%)
Feb 22, 2024 52.66 52.66 52.15 52.44 18,751 +0.53(+1.02%)
Feb 21, 2024 51.83 52.21 51.83 51.91 56,252 -0.32(-0.61%)
Feb 20, 2024 52.42 52.42 51.97 52.23 23,316 -1.35(-2.52%)
Feb 16, 2024 52.60 53.58 52.60 53.58 16,589 +1.46(+2.81%)
Feb 15, 2024 52.25 52.68 51.87 52.12 22,964 +0.93(+1.81%)
Feb 14, 2024 50.60 51.30 50.54 51.19 39,509 +1.18(+2.36%)
Feb 13, 2024 50.16 50.71 49.94 50.01 24,953 -2.03(-3.90%)
Feb 12, 2024 51.66 52.04 51.44 52.04 54,416 +0.22(+0.42%)
Feb 09, 2024 51.74 51.92 51.16 51.82 28,515 -1.90(-3.53%)
Feb 08, 2024 53.20 53.73 52.87 53.72 27,467 +2.38(+4.64%)
Feb 07, 2024 51.30 51.36 50.99 51.34 33,805 -0.78(-1.49%)
Feb 06, 2024 51.44 52.15 51.43 52.12 32,130 +1.77(+3.51%)
Feb 05, 2024 50.48 50.58 50.12 50.35 35,659 -1.37(-2.65%)
Feb 02, 2024 51.69 51.84 51.32 51.72 8,844 -1.49(-2.80%)
Feb 01, 2024 52.82 53.21 52.60 53.21 19,282 -0.18(-0.34%)
Jan 31, 2024 53.81 53.84 52.84 53.39 11,826 -0.14(-0.27%)
Jan 30, 2024 53.44 53.53 52.90 53.53 15,035 -0.71(-1.30%)
Jan 29, 2024 53.48 54.26 53.48 54.24 15,053 +0.06(+0.12%)
Jan 26, 2024 54.29 54.36 53.91 54.18 8,598 +0.58(+1.08%)
Jan 25, 2024 53.82 53.88 53.24 53.60 27,362 -0.43(-0.80%)
Jan 24, 2024 54.77 54.77 54.03 54.03 31,430 +1.24(+2.35%)
Jan 23, 2024 52.63 52.81 52.42 52.79 27,071 +1.00(+1.93%)
Jan 22, 2024 51.99 52.04 51.41 51.79 25,097 -0.20(-0.38%)
Jan 19, 2024 52.33 52.33 51.30 51.99 37,460 -1.39(-2.60%)
Jan 18, 2024 52.69 53.38 52.60 53.38 66,271 +0.98(+1.87%)
Jan 17, 2024 52.49 52.67 52.09 52.40 35,718 -1.89(-3.48%)
Jan 16, 2024 54.26 54.50 54.09 54.29 9,533 -1.62(-2.90%)
Jan 12, 2024 56.23 56.40 55.91 55.91 16,996 -0.78(-1.37%)
Jan 11, 2024 56.11 56.86 56.00 56.69 7,740 -0.07(-0.13%)
Jan 10, 2024 56.06 56.76 56.06 56.76 14,456 -0.51(-0.89%)
Jan 09, 2024 57.42 57.44 57.10 57.27 12,458 -1.58(-2.68%)
Jan 08, 2024 58.32 58.89 58.22 58.85 7,584 -1.37(-2.28%)
Jan 05, 2024 60.60 60.61 59.34 60.22 3,994 +0.21(+0.35%)
Jan 04, 2024 59.48 60.02 59.48 60.01 13,440 +0.71(+1.20%)
Jan 03, 2024 58.73 59.30 58.59 59.30 9,638 -1.80(-2.95%)
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.