Boliden AB (BWJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -9.64095744681 | 30.08 | 30.08 | 26.68 | 358 | 27.61766909 | DE |
| 4 | -1.47 | -5.13089005236 | 28.65 | 31.43 | 26.68 | 566 | 29.08035967 | DE |
| 12 | 0.12 | 0.443458980044 | 27.06 | 31.43 | 25.06 | 724 | 28.17234408 | DE |
| 26 | -4.95 | -15.406162465 | 32.13 | 33.34 | 25.06 | 923 | 29.2200501 | DE |
| 52 | 0.73 | 2.75992438563 | 26.45 | 33.34 | 23.06 | 957 | 28.53140351 | DE |
| 156 | 2.5 | 10.1296596434 | 24.68 | 33.34 | 22.91 | 893 | 28.19243474 | DE |
| 260 | 2.5 | 10.1296596434 | 24.68 | 33.34 | 22.91 | 893 | 28.19243474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 27.23 | 0.55 | 2.06 | 26.69 | 27.23 | 26.69 | 574 |
| 1731619560 | 26.68 | -0.58 | -2.13 | 27.13 | 27.13 | 26.68 | 501 |
| 1731533160 | 27.26 | 0.08 | 0.29 | 27.1 | 27.28 | 27.1 | 175 |
| 1731446820 | 27.18 | -1.48 | -5.16 | 28.04 | 28.06 | 26.97 | 419 |
| 1731360420 | 28.66 | 0.07 | 0.24 | 28.86 | 28.87 | 28.66 | 585 |
| 1731101220 | 28.59 | -1.39 | -4.64 | 30.08 | 30.08 | 28.59 | 109 |
| 1731014760 | 29.98 | 1.59 | 5.60 | 28.53 | 29.98 | 28.53 | 1000 |
| 1730928360 | 28.39 | -0.45 | -1.56 | 28.53 | 28.53 | 28.39 | 345 |
| 1730841960 | 28.84 | -0.26 | -0.89 | 29.25 | 29.25 | 28.84 | 650 |
| 1730755560 | 29.1 | 0.25 | 0.87 | 28.95 | 29.12 | 28.95 | 468 |
| 1730496360 | 28.85 | 0.39 | 1.37 | 28.63 | 28.85 | 28.63 | 4 |
| 1730409960 | 28.46 | -1.03 | -3.49 | 28.68 | 28.74 | 28.44 | 1626 |
| 1730323560 | 29.49 | -0.27 | -0.91 | 29.49 | 29.49 | 29.49 | 21 |
| 1730237160 | 29.76 | 0.72 | 2.48 | 29.76 | 29.76 | 29.76 | 108 |
| 1730150760 | 29.04 | -0.28 | -0.95 | 29.5 | 29.5 | 29.04 | 284 |
| 1729888020 | 29.32 | -0.72 | -2.40 | 29.47 | 29.47 | 29.14 | 930 |
| 1729801560 | 30.04 | 0.74 | 2.53 | 29.25 | 30.3 | 29.25 | 1214 |
| 1729715160 | 29.3 | -0.77 | -2.56 | 30.06 | 30.06 | 29 | 919 |
| 1729628760 | 30.07 | 0.64 | 2.17 | 30.35 | 31.43 | 29.27 | 1301 |
| 1729542360 | 29.43 | 0.29 | 1.00 | 28.87 | 29.51 | 28.87 | 431 |
| 1729283160 | 29.14 | 0.67 | 2.35 | 28.65 | 29.14 | 28.65 | 226 |
| 1729196760 | 28.47 | -0.44 | -1.52 | 28.77 | 28.77 | 28.47 | 27 |
| 1729110360 | 28.91 | 0.1 | 0.35 | 28.59 | 29.01 | 28.3 | 1349 |
| 1729023960 | 28.81 | -0.58 | -1.97 | 29.61 | 29.61 | 28.67 | 488 |
| 1728937620 | 29.39 | -0.69 | -2.29 | 29.66 | 29.66 | 29.39 | 702 |
| 1728678360 | 30.08 | 1.07 | 3.69 | 29.83 | 30.08 | 29.72 | 153 |
| 1728591960 | 29.01 | -0.55 | -1.86 | 28.93 | 29.01 | 28.93 | 141 |
| 1728505560 | 29.56 | 0.16 | 0.54 | 29.56 | 29.56 | 29.35 | 10 |
| 1728419160 | 29.4 | -1.16 | -3.80 | 29.34 | 29.4 | 29.34 | 202 |
| 1728332760 | 30.56 | -0.18 | -0.59 | 30.92 | 30.92 | 30.45 | 66 |
| 1728073560 | 30.74 | 0.61 | 2.02 | 29.97 | 30.74 | 29.97 | 127 |
| 1727987220 | 30.13 | -0.56 | -1.82 | 30.04 | 30.13 | 30.04 | 22 |
| 1727900820 | 30.69 | 0.59 | 1.96 | 30.42 | 30.69 | 30.42 | 30 |
| 1727814420 | 30.1 | -0.3 | -0.99 | 30.08 | 30.5 | 30.03 | 2328 |
| 1727728020 | 30.4 | -0.13 | -0.43 | 30.81 | 30.84 | 30.4 | 2782 |
| 1727468760 | 30.53 | 0.02 | 0.07 | 30.38 | 30.59 | 30.37 | 1809 |
| 1727382360 | 30.51 | 1.73 | 6.01 | 29.19 | 30.52 | 29.19 | 1416 |
| 1727295960 | 28.78 | -0.15 | -0.52 | 28.77 | 28.78 | 28.6 | 262 |
| 1727209560 | 28.93 | 1.63 | 5.97 | 27.44 | 29 | 27.44 | 1339 |
| 1727123160 | 27.3 | -0.01 | -0.04 | 26.81 | 27.3 | 26.79 | 2593 |
| 1726864020 | 27.31 | -0.04 | -0.15 | 27.31 | 27.31 | 27.31 | 142 |
| 1726777560 | 27.35 | 1.21 | 4.63 | 27.11 | 27.35 | 27.11 | 2063 |
| 1726691220 | 26.14 | 0.16 | 0.62 | 26.16 | 26.16 | 26.14 | 150 |
| 1726604760 | 25.98 | 0.03 | 0.12 | 26.18 | 26.23 | 25.98 | 148 |
| 1726518420 | 25.95 | 0.32 | 1.25 | 25.92 | 25.95 | 25.58 | 632 |
| 1726259160 | 25.63 | 0.31 | 1.22 | 25.23 | 25.63 | 25.21 | 151 |
| 1726172760 | 25.32 | -0.34 | -1.33 | 25.38 | 25.54 | 25.11 | 4825 |
| 1726086360 | 25.66 | 0.41 | 1.62 | 25.25 | 25.83 | 25.25 | 916 |
| 1725999960 | 25.25 | -0.19 | -0.75 | 25.3 | 25.3 | 25.06 | 805 |
| 1725913620 | 25.44 | 0.16 | 0.63 | 25.56 | 25.56 | 25.43 | 142 |
| 1725654360 | 25.28 | 0 | 0.00 | 25.58 | 25.58 | 25.12 | 1161 |
| 1725567960 | 25.28 | -0.36 | -1.40 | 25.28 | 25.28 | 25.28 | 60 |
| 1725481560 | 25.64 | -1.44 | -5.32 | 25.53 | 25.64 | 25.52 | 212 |
| 1725395160 | 27.08 | -0.05 | -0.18 | 27.32 | 27.32 | 27.08 | 301 |
| 1725308760 | 27.13 | -0.35 | -1.27 | 27.6 | 27.6 | 27.13 | 41 |
| 1725049560 | 27.48 | 0.14 | 0.51 | 27.7 | 27.7 | 27.48 | 295 |
| 1724963160 | 27.34 | 0.28 | 1.03 | 27.26 | 27.45 | 27.26 | 980 |
| 1724876760 | 27.06 | -0.48 | -1.74 | 27.6 | 27.6 | 27.06 | 244 |
| 1724790420 | 27.54 | -0.19 | -0.69 | 27.79 | 27.79 | 27.54 | 235 |
| 1724704020 | 27.73 | 0.36 | 1.32 | 27.73 | 27.73 | 27.67 | 775 |
| 1724444820 | 27.37 | 0.43 | 1.60 | 27.06 | 27.37 | 27.06 | 2027 |
| 1724358420 | 26.94 | -0.54 | -1.97 | 27.19 | 27.19 | 26.94 | 192 |
| 1724271960 | 27.48 | 0.18 | 0.66 | 27.44 | 27.66 | 27.38 | 22295 |
| 1724185560 | 27.3 | 0.18 | 0.66 | 27.35 | 27.35 | 27.3 | 2 |
| 1724099220 | 27.12 | 0.81 | 3.08 | 26.42 | 27.12 | 26.42 | 3 |
| 1723840020 | 26.31 | 0.15 | 0.57 | 26.31 | 26.31 | 26.31 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
