BBDO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 2.38 | 0.06 | 2.54% | 2.37 | 2.38 | 2.32 | 11,756 |
May 09 2024 | 2.321 | -0.10 | -4.09% | 2.37 | 2.37 | 2.315 | 53,582 |
May 08 2024 | 2.42 | -0.08 | -3.20% | 2.43 | 2.46 | 2.41 | 6,806 |
May 07 2024 | 2.50 | 0.07 | 2.88% | 2.50 | 2.50 | 2.4305 | 53,955 |
May 06 2024 | 2.43 | 0.00 | 0.00% | 2.45 | 2.45 | 2.42 | 10,450 |
May 03 2024 | 2.43 | 0.03 | 1.25% | 2.44 | 2.49 | 2.41 | 17,415 |
May 02 2024 | 2.40 | 0.02 | 0.84% | 2.41 | 2.42 | 2.37 | 6,345 |
May 01 2024 | 2.38 | 0.03 | 1.23% | 2.42 | 2.42 | 2.33 | 7,227 |
Apr 30 2024 | 2.351 | -0.09 | -3.65% | 2.43 | 2.43 | 2.351 | 5,192 |
Apr 29 2024 | 2.44 | 0.07 | 2.95% | 2.38 | 2.44 | 2.36 | 22,880 |
Apr 26 2024 | 2.37 | 0.07 | 3.00% | 2.35 | 2.38 | 2.34 | 4,885 |
Apr 25 2024 | 2.301 | -0.02 | -1.03% | 2.32 | 2.33 | 2.301 | 2,716 |
Apr 24 2024 | 2.325 | -0.02 | -0.85% | 2.35 | 2.35 | 2.305 | 2,692 |
Apr 23 2024 | 2.345 | 0.05 | 1.96% | 2.33 | 2.345 | 2.31 | 8,415 |
Apr 22 2024 | 2.30 | -0.03 | -1.29% | 2.35 | 2.35 | 2.30 | 25,896 |
Apr 19 2024 | 2.33 | 0.02 | 0.87% | 2.34 | 2.35 | 2.33 | 13,321 |
Apr 18 2024 | 2.31 | -0.04 | -1.70% | 2.37 | 2.37 | 2.30 | 18,004 |
Apr 17 2024 | 2.35 | 0.01 | 0.43% | 2.33 | 2.35 | 2.31 | 10,812 |
Apr 16 2024 | 2.34 | -0.08 | -3.31% | 2.3499 | 2.37 | 2.34 | 16,425 |
Apr 15 2024 | 2.42 | -0.04 | -1.62% | 2.46 | 2.46 | 2.3799 | 16,197 |
Apr 12 2024 | 2.4599 | -0.06 | -2.19% | 2.50 | 2.50 | 2.45 | 7,358 |
Apr 11 2024 | 2.515 | -0.04 | -1.57% | 2.54 | 2.54 | 2.49 | 20,188 |
Apr 10 2024 | 2.555 | -0.12 | -4.31% | 2.58 | 2.58 | 2.53 | 4,754 |
Apr 09 2024 | 2.67 | 0.08 | 3.09% | 2.64 | 2.67 | 2.61 | 10,816 |
Apr 08 2024 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 2.55 | 3,640 |
Apr 05 2024 | 2.56 | -0.03 | -1.15% | 2.60 | 2.60 | 2.555 | 9,089 |
Apr 04 2024 | 2.5897 | 0.02 | 0.70% | 2.58 | 2.6651 | 2.5701 | 10,328 |
Apr 03 2024 | 2.5716 | 0.06 | 2.25% | 2.53 | 2.59 | 2.50 | 3,815 |
Apr 02 2024 | 2.515 | -0.03 | -0.98% | 2.51 | 2.5287 | 2.495 | 9,806 |
Apr 01 2024 | 2.54 | -0.02 | -0.78% | 2.60 | 2.60 | 2.48 | 43,073 |
Mar 28 2024 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 2.55 | 18,868 |
Mar 27 2024 | 2.59 | 0.03 | 1.17% | 2.57 | 2.59 | 2.54 | 7,407 |
Mar 26 2024 | 2.56 | 0.03 | 1.19% | 2.55 | 2.56 | 2.532 | 9,238 |
Mar 25 2024 | 2.53 | 0.01 | 0.40% | 2.50 | 2.55 | 2.50 | 24,520 |
Mar 22 2024 | 2.52 | -0.05 | -1.95% | 2.57 | 2.57 | 2.5001 | 27,059 |
Mar 21 2024 | 2.57 | 0.00 | 0.00% | 2.63 | 2.63 | 2.57 | 28,749 |
Mar 20 2024 | 2.57 | 0.02 | 0.79% | 2.53 | 2.6283 | 2.53 | 215,449 |
Mar 19 2024 | 2.5499 | 0.01 | 0.39% | 2.57 | 2.57 | 2.5309 | 6,293 |
Mar 18 2024 | 2.54 | 0.00 | 0.00% | 2.56 | 2.59 | 2.54 | 3,553 |
Mar 15 2024 | 2.54 | -0.01 | -0.39% | 2.57 | 2.57 | 2.53 | 3,564 |
Mar 14 2024 | 2.55 | -0.02 | -0.78% | 2.57 | 2.58 | 2.55 | 13,826 |
Mar 13 2024 | 2.57 | 0.03 | 1.16% | 2.53 | 2.58 | 2.53 | 5,686 |
Mar 12 2024 | 2.5405 | 0.03 | 1.22% | 2.52 | 2.5699 | 2.51 | 18,099 |
Mar 11 2024 | 2.51 | 0.02 | 0.80% | 2.46 | 2.52 | 2.46 | 6,266 |
Mar 08 2024 | 2.49 | -0.01 | -0.40% | 2.53 | 2.53 | 2.48 | 19,961 |
Mar 07 2024 | 2.50 | -0.01 | -0.40% | 2.53 | 2.53 | 2.49 | 17,740 |
Mar 06 2024 | 2.51 | 0.00 | 0.00% | 2.58 | 2.58 | 2.51 | 17,746 |
Mar 05 2024 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 2.50 | 10,035 |
Mar 04 2024 | 2.52 | -0.01 | -0.54% | 2.55 | 2.55 | 2.51 | 7,824 |
Mar 01 2024 | 2.5336 | 0.02 | 0.94% | 2.53 | 2.54 | 2.51 | 7,073 |
Feb 29 2024 | 2.51 | -0.04 | -1.57% | 2.53 | 2.53 | 2.485 | 17,073 |
Feb 28 2024 | 2.55 | -0.03 | -1.16% | 2.57 | 2.57 | 2.53 | 7,548 |
Feb 27 2024 | 2.58 | 0.05 | 1.98% | 2.56 | 2.585 | 2.55 | 7,539 |
Feb 26 2024 | 2.53 | 0.00 | 0.00% | 2.57 | 2.57 | 2.51 | 18,655 |
Feb 23 2024 | 2.53 | -0.01 | -0.51% | 2.50 | 2.535 | 2.50 | 3,393 |
Feb 22 2024 | 2.543 | -0.04 | -1.43% | 2.59 | 2.59 | 2.543 | 4,067 |
Feb 21 2024 | 2.58 | 0.00 | 0.19% | 2.58 | 2.58 | 2.5473 | 19,990 |
Feb 20 2024 | 2.575 | 0.09 | 3.41% | 2.57 | 2.5977 | 2.56 | 20,256 |
Feb 16 2024 | 2.49 | 0.03 | 1.22% | 2.46 | 2.50 | 2.46 | 7,352 |
Feb 15 2024 | 2.46 | -0.02 | -0.81% | 2.51 | 2.52 | 2.46 | 42,247 |
Feb 14 2024 | 2.48 | -0.08 | -3.13% | 2.55 | 2.56 | 2.46 | 8,593 |
Feb 13 2024 | 2.56 | -0.12 | -4.48% | 2.524 | 2.59 | 2.524 | 2,414 |
Feb 12 2024 | 2.68 | 0.13 | 5.10% | 2.55 | 2.71 | 2.55 | 4,888 |