Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.70 | 0.03 | 0.64% | 4.71 | 4.76 | 4.69 | 111,643 |
| May 09 2024 | 4.67 | -0.06 | -1.27% | 4.71 | 4.71 | 4.65 | 45,205 |
| May 08 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.81 | 4.73 | 49,108 |
| May 07 2024 | 4.73 | 0.02 | 0.42% | 4.71 | 4.74 | 4.69 | 26,998 |
| May 06 2024 | 4.71 | 0.05 | 1.07% | 4.66 | 4.72 | 4.59 | 134,110 |
| May 03 2024 | 4.66 | -0.06 | -1.27% | 4.80 | 4.80 | 4.57 | 224,241 |
| May 02 2024 | 4.72 | 0.03 | 0.64% | 4.69 | 4.76 | 4.67 | 71,821 |
| Apr 30 2024 | 4.69 | 0.09 | 1.96% | 4.57 | 4.69 | 4.57 | 69,555 |
| Apr 29 2024 | 4.60 | 0.07 | 1.55% | 4.53 | 4.63 | 4.53 | 78,309 |
| Apr 26 2024 | 4.53 | 0.09 | 2.03% | 4.47 | 4.54 | 4.45 | 29,968 |
| Apr 25 2024 | 4.44 | -0.04 | -0.89% | 4.45 | 4.46 | 4.40 | 20,102 |
| Apr 24 2024 | 4.48 | -0.05 | -1.10% | 4.54 | 4.55 | 4.45 | 40,266 |
| Apr 23 2024 | 4.53 | 0.08 | 1.80% | 4.49 | 4.54 | 4.47 | 28,457 |
| Apr 22 2024 | 4.45 | -0.27 | -5.72% | 4.45 | 4.48 | 4.37 | 70,621 |
| Apr 19 2024 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 4.55 | 79,881 |
| Apr 18 2024 | 4.62 | 0.07 | 1.54% | 4.59 | 4.62 | 4.53 | 42,752 |
| Apr 17 2024 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 4.50 | 23,025 |
| Apr 16 2024 | 4.50 | -0.09 | -1.96% | 4.62 | 4.62 | 4.46 | 58,081 |
| Apr 15 2024 | 4.59 | -0.03 | -0.65% | 4.61 | 4.65 | 4.59 | 34,974 |
| Apr 12 2024 | 4.62 | 0.06 | 1.32% | 4.59 | 4.66 | 4.59 | 26,353 |
| Apr 11 2024 | 4.56 | -0.03 | -0.65% | 4.58 | 4.58 | 4.50 | 71,056 |
| Apr 10 2024 | 4.59 | 0.03 | 0.66% | 4.54 | 4.61 | 4.51 | 63,105 |
| Apr 09 2024 | 4.56 | -0.08 | -1.72% | 4.61 | 4.62 | 4.52 | 48,205 |
| Apr 08 2024 | 4.64 | 0.03 | 0.65% | 4.64 | 4.64 | 4.56 | 36,247 |
| Apr 05 2024 | 4.61 | -0.14 | -2.95% | 4.76 | 4.76 | 4.55 | 72,306 |
| Apr 04 2024 | 4.75 | -0.02 | -0.42% | 4.79 | 4.81 | 4.70 | 74,757 |
| Apr 03 2024 | 4.77 | -0.08 | -1.65% | 4.86 | 4.86 | 4.72 | 65,786 |
| Apr 02 2024 | 4.85 | 0.16 | 3.41% | 4.69 | 4.85 | 4.66 | 93,278 |
| Mar 28 2024 | 4.69 | 0.13 | 2.85% | 4.55 | 4.71 | 4.55 | 86,227 |
| Mar 27 2024 | 4.56 | -0.03 | -0.65% | 4.56 | 4.57 | 4.53 | 61,110 |
| Mar 26 2024 | 4.59 | -0.03 | -0.65% | 4.64 | 4.64 | 4.57 | 86,674 |
| Mar 25 2024 | 4.62 | 0.02 | 0.43% | 4.60 | 4.65 | 4.57 | 84,939 |
| Mar 22 2024 | 4.60 | 0.00 | 0.00% | 4.59 | 4.64 | 4.56 | 44,234 |
| Mar 21 2024 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 4.57 | 19,819 |
| Mar 20 2024 | 4.58 | -0.01 | -0.22% | 4.60 | 4.60 | 4.50 | 57,311 |
| Mar 19 2024 | 4.59 | 0.05 | 1.10% | 4.53 | 4.62 | 4.52 | 114,276 |
| Mar 18 2024 | 4.54 | 0.11 | 2.48% | 4.41 | 4.58 | 4.41 | 131,846 |
| Mar 15 2024 | 4.43 | -0.03 | -0.67% | 4.47 | 4.47 | 4.41 | 102,693 |
| Mar 14 2024 | 4.46 | -0.01 | -0.22% | 4.49 | 4.53 | 4.43 | 81,087 |
| Mar 13 2024 | 4.47 | 0.17 | 3.95% | 4.30 | 4.50 | 4.30 | 195,356 |
| Mar 12 2024 | 4.30 | 0.05 | 1.18% | 4.29 | 4.36 | 4.25 | 191,345 |
| Mar 11 2024 | 4.25 | 0.16 | 3.91% | 4.14 | 4.27 | 4.08 | 247,463 |
| Mar 08 2024 | 4.09 | 0.02 | 0.49% | 4.07 | 4.16 | 4.05 | 43,679 |
| Mar 07 2024 | 4.07 | -0.02 | -0.49% | 4.08 | 4.10 | 4.03 | 106,699 |
| Mar 06 2024 | 4.09 | -0.03 | -0.73% | 4.15 | 4.16 | 4.06 | 111,155 |
| Mar 05 2024 | 4.12 | 0.03 | 0.73% | 4.09 | 4.13 | 4.00 | 877,959 |
| Mar 04 2024 | 4.09 | 0.02 | 0.49% | 4.06 | 4.09 | 4.05 | 28,056 |
| Mar 01 2024 | 4.07 | 0.00 | 0.00% | 4.09 | 4.10 | 4.07 | 34,266 |
| Feb 29 2024 | 4.07 | -0.02 | -0.49% | 4.09 | 4.10 | 4.06 | 61,276 |
| Feb 28 2024 | 4.09 | -0.01 | -0.24% | 4.08 | 4.10 | 4.05 | 45,599 |
| Feb 27 2024 | 4.10 | 0.01 | 0.24% | 4.07 | 4.10 | 4.06 | 20,660 |
| Feb 26 2024 | 4.09 | 0.01 | 0.25% | 4.09 | 4.10 | 4.05 | 66,632 |
| Feb 23 2024 | 4.08 | -0.01 | -0.24% | 4.10 | 4.10 | 4.04 | 128,802 |
| Feb 22 2024 | 4.09 | 0.01 | 0.25% | 4.06 | 4.09 | 4.04 | 23,193 |
| Feb 21 2024 | 4.08 | 0.00 | 0.00% | 4.09 | 4.11 | 4.06 | 29,463 |
| Feb 20 2024 | 4.08 | 0.01 | 0.25% | 4.08 | 4.10 | 4.07 | 24,510 |
| Feb 19 2024 | 4.07 | -0.01 | -0.25% | 4.09 | 4.10 | 4.05 | 21,143 |
| Feb 16 2024 | 4.08 | 0.03 | 0.74% | 4.06 | 4.09 | 4.05 | 12,287 |
| Feb 15 2024 | 4.05 | -0.03 | -0.74% | 4.07 | 4.08 | 4.02 | 18,391 |
| Feb 14 2024 | 4.08 | 0.04 | 0.99% | 4.02 | 4.11 | 4.02 | 52,340 |
| Feb 13 2024 | 4.04 | -0.02 | -0.49% | 4.07 | 4.07 | 4.01 | 32,094 |
