Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BADGERUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.64 | 0.010 | 0.22% | 4.64 | 4.69 | 4.44 | 729,615.00 |
| May 27 2024 | 4.63 | 0.100 | 2.21% | 4.54 | 4.77 | 4.45 | 1,065,127.00 |
| May 26 2024 | 4.53 | -0.170 | -3.62% | 4.70 | 4.75 | 4.48 | 635,265.00 |
| May 25 2024 | 4.70 | 0.350 | 8.05% | 4.36 | 4.85 | 4.34 | 940,994.00 |
| May 24 2024 | 4.35 | 0.030 | 0.69% | 4.34 | 4.41 | 4.14 | 491,046.00 |
| May 23 2024 | 4.32 | -0.120 | -2.70% | 4.46 | 4.53 | 4.11 | 1,276,484.00 |
| May 22 2024 | 4.44 | -0.130 | -2.84% | 4.57 | 4.58 | 4.34 | 741,158.00 |
| May 21 2024 | 4.57 | 0.010 | 0.22% | 4.56 | 4.64 | 4.48 | 692,016.00 |
| May 20 2024 | 4.56 | 0.440 | 10.68% | 4.12 | 4.60 | 4.04 | 1,419,420.00 |
| May 19 2024 | 4.12 | -0.220 | -5.07% | 4.32 | 4.40 | 4.09 | 473,087.00 |
| May 18 2024 | 4.34 | -0.010 | -0.23% | 4.34 | 4.42 | 4.25 | 506,692.00 |
| May 17 2024 | 4.35 | 0.260 | 6.36% | 4.09 | 4.46 | 4.07 | 696,721.00 |
| May 16 2024 | 4.09 | -0.260 | -5.98% | 4.34 | 4.38 | 4.05 | 901,264.00 |
| May 15 2024 | 4.35 | 0.310 | 7.67% | 4.05 | 4.39 | 4.00 | 857,885.00 |
| May 14 2024 | 4.04 | -0.110 | -2.65% | 4.15 | 4.25 | 4.02 | 765,953.00 |
| May 13 2024 | 4.15 | 0.020 | 0.48% | 4.13 | 4.30 | 3.94 | 611,224.00 |
| May 12 2024 | 4.13 | -0.080 | -1.90% | 4.22 | 4.26 | 4.10 | 484,803.00 |
| May 11 2024 | 4.21 | -0.120 | -2.77% | 4.32 | 4.42 | 4.19 | 503,327.00 |
| May 10 2024 | 4.33 | -0.380 | -8.07% | 4.70 | 4.72 | 4.27 | 956,212.00 |
| May 09 2024 | 4.71 | 0.390 | 9.03% | 4.34 | 4.76 | 4.24 | 1,166,818.00 |
| May 08 2024 | 4.32 | 0.070 | 1.65% | 4.23 | 4.53 | 4.14 | 781,585.00 |
| May 07 2024 | 4.25 | -0.050 | -1.16% | 4.30 | 4.41 | 4.22 | 486,957.00 |
| May 06 2024 | 4.30 | -0.150 | -3.37% | 4.46 | 4.57 | 4.27 | 555,025.00 |
| May 05 2024 | 4.45 | 0.080 | 1.83% | 4.38 | 4.60 | 4.25 | 463,775.00 |
| May 04 2024 | 4.37 | -0.040 | -0.91% | 4.39 | 4.46 | 4.35 | 429,617.00 |
| May 03 2024 | 4.41 | 0.260 | 6.27% | 4.14 | 4.45 | 4.11 | 539,065.00 |
| May 02 2024 | 4.15 | 0.090 | 2.22% | 4.05 | 4.20 | 3.90 | 465,817.00 |
| May 01 2024 | 4.06 | 0.00 | 0.00% | 4.05 | 4.12 | 3.73 | 808,716.00 |
| Apr 30 2024 | 4.06 | -0.240 | -5.58% | 4.30 | 4.37 | 3.87 | 651,664.00 |
| Apr 29 2024 | 4.30 | 0.010 | 0.23% | 4.32 | 4.36 | 4.13 | 841,708.00 |
| Apr 28 2024 | 4.29 | -0.110 | -2.50% | 4.39 | 4.51 | 4.28 | 455,283.00 |
| Apr 27 2024 | 4.40 | 0.090 | 2.09% | 4.31 | 4.42 | 4.08 | 600,992.00 |
| Apr 26 2024 | 4.31 | -0.120 | -2.71% | 4.42 | 4.45 | 4.26 | 641,715.00 |
| Apr 25 2024 | 4.43 | 0.020 | 0.45% | 4.41 | 4.53 | 4.23 | 530,706.00 |
| Apr 24 2024 | 4.41 | -0.280 | -5.97% | 4.70 | 4.83 | 4.34 | 887,671.00 |
| Apr 23 2024 | 4.69 | -0.010 | -0.21% | 4.70 | 4.80 | 4.59 | 532,113.00 |
| Apr 22 2024 | 4.70 | 0.120 | 2.62% | 4.58 | 4.78 | 4.54 | 1,519,126.00 |
| Apr 21 2024 | 4.58 | -0.160 | -3.38% | 4.73 | 4.82 | 4.49 | 1,143,774.00 |
| Apr 20 2024 | 4.74 | 0.360 | 8.22% | 4.37 | 4.79 | 4.30 | 916,596.00 |
| Apr 19 2024 | 4.38 | 0.050 | 1.15% | 4.33 | 4.53 | 3.96 | 1,396,702.00 |
| Apr 18 2024 | 4.33 | 0.140 | 3.34% | 4.19 | 4.38 | 4.07 | 950,727.00 |
| Apr 17 2024 | 4.19 | -0.100 | -2.33% | 4.29 | 4.35 | 4.00 | 1,150,034.00 |
| Apr 16 2024 | 4.29 | 0.050 | 1.18% | 4.22 | 4.36 | 4.01 | 1,289,885.00 |
| Apr 15 2024 | 4.24 | -0.110 | -2.53% | 4.29 | 4.61 | 4.08 | 3,870,531.00 |
| Apr 14 2024 | 4.35 | 0.390 | 9.85% | 3.96 | 4.38 | 3.77 | 2,669,457.00 |
| Apr 13 2024 | 3.96 | -0.630 | -13.73% | 4.57 | 4.70 | 3.33 | 5,126,104.00 |
| Apr 12 2024 | 4.59 | -1.28 | -21.81% | 5.89 | 5.99 | 4.00 | 3,399,975.00 |
| Apr 11 2024 | 5.87 | -0.160 | -2.65% | 6.04 | 6.15 | 5.75 | 1,098,374.00 |
| Apr 10 2024 | 6.03 | -0.150 | -2.43% | 6.15 | 6.22 | 5.63 | 1,211,388.00 |
| Apr 09 2024 | 6.18 | -0.490 | -7.35% | 6.66 | 6.75 | 6.13 | 1,444,127.00 |
| Apr 08 2024 | 6.67 | 0.460 | 7.41% | 6.19 | 6.75 | 6.03 | 1,569,560.00 |
| Apr 07 2024 | 6.21 | 0.020 | 0.32% | 6.15 | 6.34 | 6.10 | 1,428,441.00 |
| Apr 06 2024 | 6.19 | 0.090 | 1.48% | 6.10 | 6.25 | 6.04 | 1,025,961.00 |
| Apr 05 2024 | 6.10 | -0.160 | -2.56% | 6.28 | 6.33 | 5.82 | 1,027,032.00 |
| Apr 04 2024 | 6.26 | 0.290 | 4.86% | 5.95 | 6.45 | 5.87 | 1,845,515.00 |
| Apr 03 2024 | 5.97 | -0.490 | -7.59% | 6.47 | 6.57 | 5.79 | 2,527,847.00 |
| Apr 02 2024 | 6.46 | -0.350 | -5.14% | 6.80 | 6.97 | 6.23 | 4,119,601.00 |
| Apr 01 2024 | 6.81 | -0.350 | -4.89% | 7.12 | 7.17 | 6.09 | 2,593,360.00 |
| Mar 31 2024 | 7.16 | 0.350 | 5.14% | 6.84 | 7.39 | 6.78 | 2,686,792.00 |
| Mar 30 2024 | 6.81 | -0.300 | -4.22% | 7.11 | 7.17 | 6.76 | 1,355,308.00 |
| Mar 29 2024 | 7.11 | -0.300 | -4.05% | 7.38 | 7.43 | 6.95 | 1,969,590.00 |
| Mar 28 2024 | 7.41 | 0.030 | 0.41% | 7.39 | 7.50 | 7.20 | 1,551,562.00 |
| Mar 27 2024 | 7.38 | -0.390 | -5.02% | 7.80 | 7.87 | 7.27 | 2,719,032.00 |
| Mar 26 2024 | 7.77 | -0.440 | -5.36% | 8.20 | 8.89 | 7.73 | 5,006,730.00 |
| Mar 25 2024 | 8.21 | -1.13 | -12.10% | 9.32 | 10.41 | 8.15 | 14,287,021.00 |
| Mar 24 2024 | 9.34 | 0.610 | 6.99% | 8.73 | 9.69 | 8.25 | 21,799,079.00 |
| Mar 23 2024 | 8.73 | 3.36 | 62.57% | 5.33 | 9.47 | 5.25 | 22,063,345.00 |
| Mar 22 2024 | 5.37 | 0.320 | 6.34% | 5.04 | 5.45 | 4.83 | 2,799,495.00 |
| Mar 21 2024 | 5.05 | 0.150 | 3.06% | 4.89 | 5.16 | 4.78 | 1,858,502.00 |
| Mar 20 2024 | 4.90 | 0.570 | 13.16% | 4.39 | 4.98 | 4.18 | 1,632,121.00 |
| Mar 19 2024 | 4.33 | -0.510 | -10.54% | 4.87 | 4.93 | 4.21 | 1,962,780.00 |
| Mar 18 2024 | 4.84 | -0.280 | -5.47% | 5.12 | 5.22 | 4.73 | 941,062.00 |
| Mar 17 2024 | 5.12 | 0.230 | 4.70% | 4.89 | 5.22 | 4.64 | 907,561.00 |
| Mar 16 2024 | 4.89 | -0.550 | -10.11% | 5.41 | 5.47 | 4.76 | 1,046,127.00 |
| Mar 15 2024 | 5.44 | -0.420 | -7.17% | 5.84 | 5.93 | 4.95 | 2,169,218.00 |
| Mar 14 2024 | 5.86 | -0.320 | -5.18% | 6.17 | 6.20 | 5.43 | 917,654.00 |
| Mar 13 2024 | 6.18 | 0.100 | 1.64% | 6.06 | 6.37 | 5.93 | 1,567,016.00 |
| Mar 12 2024 | 6.08 | -0.030 | -0.49% | 6.09 | 6.38 | 5.55 | 2,219,665.00 |
| Mar 11 2024 | 6.11 | 0.280 | 4.80% | 5.87 | 6.23 | 5.50 | 4,523,112.00 |
| Mar 10 2024 | 5.83 | -0.060 | -1.02% | 5.92 | 6.12 | 5.64 | 2,498,390.00 |
| Mar 09 2024 | 5.89 | -0.050 | -0.84% | 5.90 | 6.08 | 5.79 | 1,107,881.00 |
| Mar 08 2024 | 5.94 | 0.320 | 5.69% | 5.62 | 5.95 | 5.31 | 2,794,876.00 |
| Mar 07 2024 | 5.62 | 0.280 | 5.24% | 5.34 | 5.66 | 5.14 | 2,014,139.00 |
| Mar 06 2024 | 5.34 | 0.150 | 2.89% | 5.19 | 5.49 | 5.01 | 2,229,640.00 |
| Mar 05 2024 | 5.19 | -0.920 | -15.06% | 6.08 | 6.67 | 4.28 | 4,648,719.00 |
| Mar 04 2024 | 6.11 | 0.620 | 11.29% | 5.52 | 6.53 | 5.48 | 7,396,972.00 |
| Mar 03 2024 | 5.49 | -0.350 | -5.99% | 5.83 | 5.90 | 5.09 | 2,478,120.00 |
| Mar 02 2024 | 5.84 | 0.240 | 4.29% | 5.63 | 7.20 | 5.44 | 8,522,275.00 |
| Mar 01 2024 | 5.60 | 1.06 | 23.35% | 4.55 | 6.15 | 4.51 | 14,522,370.00 |
| Feb 29 2024 | 4.54 | -0.020 | -0.44% | 4.55 | 4.69 | 4.37 | 2,206,236.00 |
