Bonduelle (BDU)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 6.21 | 0 | 0.00 | 6.21 | 6.21 | 6.21 | 0 |
| 1721334360 | 6.21 | 0.15 | 2.48 | 6.21 | 6.3 | 6.21 | 2437 |
| 1721247960 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1721161560 | 6.0599999 | -0.1 | -1.62 | 6.13 | 6.13 | 6.0599999 | 746 |
| 1721075160 | 6.16 | -0.18 | -2.84 | 6.36 | 6.36 | 6.16 | 189 |
| 1720815960 | 6.34 | -0.1 | -1.55 | 6.34 | 6.34 | 6.34 | 70 |
| 1720729560 | 6.44 | 0.13 | 2.06 | 6.44 | 6.44 | 6.44 | 21 |
| 1720643220 | 6.3099999 | 0.11 | 1.77 | 6.21 | 6.34 | 6.21 | 585 |
| 1720556760 | 6.2 | -0.16 | -2.52 | 6.2699999 | 6.35 | 6.2 | 1926 |
| 1720470360 | 6.36 | 0.01 | 0.16 | 6.36 | 6.36 | 6.21 | 3743 |
| 1720211220 | 6.35 | 0.05 | 0.79 | 6.37 | 6.37 | 6.35 | 170 |
| 1720124820 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1720038420 | 6.3 | 0.09 | 1.45 | 6.36 | 6.36 | 6.3 | 130 |
| 1719952020 | 6.21 | -0.1 | -1.58 | 6.21 | 6.21 | 6.21 | 115 |
| 1719865620 | 6.3099999 | 0.2 | 3.27 | 6.3099999 | 6.3099999 | 6.3099999 | 250 |
| 1719606420 | 6.11 | -0.3 | -4.68 | 6.37 | 6.37 | 6.11 | 6186 |
| 1719520020 | 6.41 | -0.03 | -0.47 | 6.51 | 6.51 | 6.41 | 1285 |
| 1719433560 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1719347160 | 6.44 | -0.16 | -2.42 | 6.54 | 6.54 | 6.43 | 485 |
| 1719260820 | 6.6 | -0.1 | -1.49 | 6.69 | 6.69 | 6.55 | 2190 |
| 1719001620 | 6.7 | 0.14 | 2.13 | 6.59 | 6.7 | 6.59 | 150 |
| 1718915160 | 6.5599999 | 0.31 | 4.96 | 6.25 | 6.57 | 6.25 | 1801 |
| 1718828820 | 6.25 | -0.16 | -2.50 | 6.35 | 6.45 | 6.25 | 3065 |
| 1718742360 | 6.41 | -0.4 | -5.87 | 6.71 | 6.71 | 6.35 | 3110 |
| 1718656020 | 6.81 | -0.15 | -2.16 | 6.89 | 6.89 | 6.81 | 504 |
| 1718396820 | 6.96 | -0.16 | -2.25 | 7 | 7 | 6.88 | 2850 |
| 1718310420 | 7.12 | -0.32 | -4.30 | 7.45 | 7.45 | 7.04 | 15862 |
| 1718224020 | 7.44 | -0.21 | -2.75 | 7.69 | 7.69 | 7.44 | 5142 |
| 1718137620 | 7.65 | -0.07 | -0.91 | 7.7 | 7.7 | 7.65 | 2355 |
| 1718051220 | 7.72 | -0.13 | -1.66 | 7.72 | 7.72 | 7.72 | 1 |
| 1717792020 | 7.85 | 0.05 | 0.64 | 8.02 | 8.02 | 7.85 | 10 |
| 1717705620 | 7.8 | -0.23 | -2.86 | 7.8 | 7.8 | 7.8 | 30 |
| 1717619220 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.0299999 | 8.0299999 | 0 |
| 1717532820 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.0299999 | 8.0299999 | 0 |
| 1717446420 | 8.0299999 | 0.08 | 1.01 | 8.0299999 | 8.0299999 | 8.0299999 | 220 |
| 1717187220 | 7.95 | 0.2 | 2.58 | 7.95 | 7.95 | 7.95 | 1890 |
| 1717100820 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717014420 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 40 |
| 1716928020 | 7.74 | 0.06 | 0.78 | 7.69 | 7.74 | 7.66 | 7632 |
| 1716841560 | 7.68 | 0.11 | 1.45 | 7.56 | 7.68 | 7.56 | 162 |
| 1716582420 | 7.57 | -0.12 | -1.56 | 7.51 | 7.64 | 7.51 | 917 |
| 1716496020 | 7.69 | -0.09 | -1.16 | 7.8 | 7.8 | 7.69 | 135 |
| 1716409620 | 7.78 | -0.07 | -0.89 | 7.78 | 7.78 | 7.78 | 333 |
| 1716323160 | 7.85 | -0.23 | -2.85 | 8 | 8 | 7.85 | 250 |
| 1716236760 | 8.08 | 0.05 | 0.62 | 8.05 | 8.08 | 8.05 | 350 |
| 1715977620 | 8.0299999 | 0.04 | 0.50 | 8.0299999 | 8.0299999 | 8.0299999 | 970 |
| 1715891220 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1715804820 | 7.99 | -0.16 | -1.96 | 7.99 | 7.99 | 7.99 | 2 |
| 1715718420 | 8.15 | 0.25 | 3.16 | 8.15 | 8.15 | 8.15 | 120 |
| 1715631960 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 50 |
| 1715372820 | 8 | -0.06 | -0.74 | 8 | 8 | 8 | 250 |
| 1715286420 | 8.06 | 0.06 | 0.75 | 7.9 | 8.06 | 7.9 | 46 |
| 1715200020 | 8 | -0.5 | -5.88 | 8.01 | 8.02 | 7.99 | 999 |
| 1715113620 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 5 |
| 1715027220 | 8.4499999 | 0.47 | 5.89 | 8.32 | 8.46 | 8.32 | 138 |
| 1714768020 | 7.98 | -0.12 | -1.48 | 7.95 | 7.98 | 7.88 | 267 |
| 1714681560 | 8.1 | -0.04 | -0.49 | 8.1 | 8.1 | 8.1 | 260 |
| 1714508820 | 8.14 | 0.39 | 5.03 | 8.14 | 8.14 | 8.14 | 155 |
| 1714422420 | 7.75 | -0.04 | -0.51 | 7.81 | 7.81 | 7.75 | 225 |
| 1714163220 | 7.79 | 0.17 | 2.23 | 7.79 | 7.79 | 7.79 | 70 |
| 1714076820 | 7.62 | -0.08 | -1.04 | 7.59 | 7.7 | 7.59 | 340 |
| 1713990360 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1713903960 | 7.7 | 0.2 | 2.67 | 7.77 | 7.77 | 7.7 | 100 |
| 1713765600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
