Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BBDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2.33 | 2.33 | 2.301 | 2,722 |
| 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% | 2.40 | 2.40 | 2.33 | 19,206 |
| 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% | 2.66 | 2.66 | 2.53 | 5,175 |
| 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 | 9,604 |
| 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% | 2.54 | 2.54 | 2.495 | 10,906 |
| 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 | 3,571 |
| 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% | 2.63 | 2.63 | 2.524 | 2,473 |
| Feb 12 2024 | 2.68 | 0.13 | 5.10% | 2.55 | 2.71 | 2.55 | 4,888 |
| Feb 09 2024 | 2.55 | 0.04 | 1.59% | 2.52 | 2.55 | 2.49 | 29,821 |
| Feb 08 2024 | 2.51 | -0.05 | -1.95% | 2.73 | 2.73 | 2.4601 | 15,929 |
| Feb 07 2024 | 2.56 | -0.39 | -13.22% | 2.62 | 2.6396 | 2.55 | 67,894 |
| Feb 06 2024 | 2.95 | 0.14 | 4.98% | 2.90 | 2.96 | 2.89 | 12,226 |
| Feb 05 2024 | 2.81 | 0.07 | 2.55% | 2.75 | 2.83 | 2.75 | 14,257 |
