Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 4.65 | -0.08 | -1.69% | 4.77 | 4.80 | 4.65 | 736,918 |
| May 06 2024 | 4.73 | 0.04 | 0.85% | 4.75 | 4.83 | 4.72 | 731,849 |
| May 03 2024 | 4.69 | -0.01 | -0.21% | 4.80 | 4.91 | 4.66 | 1,606,397 |
| May 02 2024 | 4.70 | 0.13 | 2.84% | 4.66 | 4.74 | 4.54 | 1,574,235 |
| May 01 2024 | 4.57 | 0.03 | 0.66% | 4.58 | 4.69 | 4.53 | 1,785,613 |
| Apr 30 2024 | 4.54 | -0.08 | -1.73% | 4.55 | 4.648 | 4.52 | 1,252,648 |
| Apr 29 2024 | 4.62 | 0.15 | 3.36% | 4.53 | 4.64 | 4.53 | 1,517,966 |
| Apr 26 2024 | 4.47 | 0.07 | 1.59% | 4.43 | 4.52 | 4.40 | 991,691 |
| Apr 25 2024 | 4.40 | -0.11 | -2.44% | 4.435 | 4.44 | 4.345 | 1,506,301 |
| Apr 24 2024 | 4.51 | -0.07 | -1.53% | 4.53 | 4.56 | 4.45 | 1,212,152 |
| Apr 23 2024 | 4.58 | 0.13 | 2.92% | 4.44 | 4.66 | 4.43 | 1,894,077 |
| Apr 22 2024 | 4.45 | 0.07 | 1.60% | 4.40 | 4.46 | 4.35 | 1,139,158 |
| Apr 19 2024 | 4.38 | 0.14 | 3.30% | 4.24 | 4.39 | 4.21 | 1,645,132 |
| Apr 18 2024 | 4.24 | -0.03 | -0.70% | 4.39 | 4.4692 | 4.21 | 2,270,916 |
| Apr 17 2024 | 4.27 | 0.05 | 1.18% | 4.29 | 4.36 | 4.22 | 2,775,475 |
| Apr 16 2024 | 4.22 | -0.06 | -1.40% | 4.1901 | 4.25 | 4.165 | 1,210,083 |
| Apr 15 2024 | 4.28 | -0.08 | -1.83% | 4.38 | 4.40 | 4.23 | 1,585,749 |
| Apr 12 2024 | 4.36 | -0.13 | -2.90% | 4.45 | 4.47 | 4.31 | 1,403,297 |
| Apr 11 2024 | 4.49 | 0.22 | 5.15% | 4.28 | 4.52 | 4.27 | 1,826,452 |
| Apr 10 2024 | 4.27 | -0.32 | -6.97% | 4.32 | 4.3399 | 4.24 | 3,123,060 |
| Apr 09 2024 | 4.59 | 0.13 | 2.91% | 4.49 | 4.59 | 4.47 | 1,053,837 |
| Apr 08 2024 | 4.46 | 0.14 | 3.24% | 4.35 | 4.49 | 4.3325 | 1,146,152 |
| Apr 05 2024 | 4.32 | -0.03 | -0.69% | 4.34 | 4.345 | 4.23 | 1,473,996 |
| Apr 04 2024 | 4.35 | 0.00 | 0.00% | 4.36 | 4.455 | 4.33 | 1,425,846 |
| Apr 03 2024 | 4.35 | -0.21 | -4.61% | 4.37 | 4.39 | 4.30 | 2,194,896 |
| Apr 02 2024 | 4.56 | -0.11 | -2.36% | 4.52 | 4.62 | 4.51 | 2,652,360 |
| Apr 01 2024 | 4.67 | -0.13 | -2.71% | 4.82 | 4.83 | 4.66 | 1,721,994 |
| Mar 28 2024 | 4.80 | 0.15 | 3.23% | 4.68 | 4.805 | 4.675 | 2,695,767 |
| Mar 27 2024 | 4.65 | 0.09 | 1.97% | 4.62 | 4.72 | 4.595 | 3,575,775 |
| Mar 26 2024 | 4.56 | -0.07 | -1.51% | 4.66 | 4.67 | 4.54 | 1,418,060 |
| Mar 25 2024 | 4.63 | 0.07 | 1.54% | 4.59 | 4.66 | 4.57 | 1,577,671 |
| Mar 22 2024 | 4.56 | -0.15 | -3.18% | 4.75 | 4.81 | 4.54 | 3,571,225 |
| Mar 21 2024 | 4.71 | 0.05 | 1.07% | 4.75 | 4.895 | 4.67 | 5,422,908 |
| Mar 20 2024 | 4.66 | 0.26 | 5.91% | 4.39 | 4.67 | 4.35 | 1,899,238 |
| Mar 19 2024 | 4.40 | -0.01 | -0.23% | 4.40 | 4.44 | 4.34 | 1,019,390 |
| Mar 18 2024 | 4.41 | 0.04 | 0.92% | 4.37 | 4.43 | 4.33 | 942,721 |
| Mar 15 2024 | 4.37 | 0.00 | 0.00% | 4.34 | 4.44 | 4.34 | 2,918,629 |
| Mar 14 2024 | 4.37 | -0.10 | -2.24% | 4.43 | 4.46 | 4.275 | 1,596,861 |
| Mar 13 2024 | 4.47 | 0.06 | 1.36% | 4.41 | 4.50 | 4.40 | 1,091,217 |
| Mar 12 2024 | 4.41 | -0.06 | -1.34% | 4.44 | 4.52 | 4.36 | 1,292,130 |
| Mar 11 2024 | 4.47 | -0.02 | -0.45% | 4.46 | 4.535 | 4.425 | 1,127,402 |
| Mar 08 2024 | 4.49 | 0.12 | 2.75% | 4.42 | 4.54 | 4.38 | 1,521,625 |
| Mar 07 2024 | 4.37 | 0.02 | 0.46% | 4.40 | 4.42 | 4.335 | 1,392,305 |
| Mar 06 2024 | 4.35 | 0.03 | 0.69% | 4.35 | 4.40 | 4.2912 | 1,600,257 |
| Mar 05 2024 | 4.32 | 0.09 | 2.13% | 4.18 | 4.34 | 4.13 | 1,793,557 |
| Mar 04 2024 | 4.23 | -0.07 | -1.63% | 4.31 | 4.32 | 4.16 | 2,828,724 |
| Mar 01 2024 | 4.30 | 0.00 | 0.00% | 4.31 | 4.35 | 4.22 | 2,265,596 |
| Feb 29 2024 | 4.30 | 0.12 | 2.87% | 4.28 | 4.37 | 4.24 | 1,850,055 |
| Feb 28 2024 | 4.18 | 0.01 | 0.24% | 4.12 | 4.25 | 4.11 | 1,186,451 |
| Feb 27 2024 | 4.17 | 0.08 | 1.96% | 4.15 | 4.23 | 4.135 | 1,421,666 |
| Feb 26 2024 | 4.09 | -0.03 | -0.73% | 4.12 | 4.195 | 4.02 | 2,137,678 |
| Feb 23 2024 | 4.12 | -0.06 | -1.44% | 4.19 | 4.21 | 4.07 | 2,033,597 |
| Feb 22 2024 | 4.18 | 0.00 | 0.00% | 4.18 | 4.22 | 4.135 | 1,737,253 |
| Feb 21 2024 | 4.18 | 0.03 | 0.72% | 4.15 | 4.22 | 4.12 | 1,825,001 |
| Feb 20 2024 | 4.15 | -0.08 | -1.89% | 4.20 | 4.24 | 4.115 | 1,426,961 |
| Feb 16 2024 | 4.23 | 0.07 | 1.68% | 4.07 | 4.27 | 4.02 | 1,622,935 |
| Feb 15 2024 | 4.16 | 0.22 | 5.58% | 4.00 | 4.17 | 3.99 | 2,694,002 |
| Feb 14 2024 | 3.94 | 0.02 | 0.51% | 3.97 | 4.0273 | 3.895 | 2,607,834 |
| Feb 13 2024 | 3.92 | -0.25 | -6.00% | 3.91 | 3.96 | 3.85 | 3,369,324 |
| Feb 12 2024 | 4.17 | 0.05 | 1.21% | 4.15 | 4.285 | 4.14 | 3,669,999 |
| Feb 09 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.1575 | 4.02 | 2,052,626 |
| Feb 08 2024 | 4.12 | 0.07 | 1.73% | 4.04 | 4.16 | 4.04 | 2,951,238 |
