Boliden AB (BWJ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -4.64968152866 | 31.4 | 31.4 | 29.84 | 1148 | 30.8928666 | DE |
| 4 | -2.3 | -7.13399503722 | 32.24 | 32.38 | 29.5 | 822 | 31.1564563 | DE |
| 12 | 2.1 | 7.54310344828 | 27.84 | 33.34 | 27.84 | 1642 | 30.90010816 | DE |
| 26 | 0.85 | 2.92196631145 | 29.09 | 33.34 | 23.06 | 1108 | 29.07800159 | DE |
| 52 | 5.26 | 21.3128038898 | 24.68 | 33.34 | 22.91 | 926 | 28.25484795 | DE |
| 156 | 5.26 | 21.3128038898 | 24.68 | 33.34 | 22.91 | 926 | 28.25484795 | DE |
| 260 | 5.26 | 21.3128038898 | 24.68 | 33.34 | 22.91 | 926 | 28.25484795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 29.84 | -0.08 | -0.27 | 29.86 | 30.07 | 29.84 | 1232 |
| 1719520020 | 29.92 | -1.34 | -4.29 | 29.92 | 29.92 | 29.92 | 180 |
| 1719433620 | 31.26 | 0.53 | 1.72 | 31.26 | 31.26 | 31.26 | 150 |
| 1719347160 | 30.73 | -0.19 | -0.61 | 30.73 | 30.73 | 30.73 | 170 |
| 1719260820 | 30.92 | -0.25 | -0.80 | 31.17 | 31.17 | 30.59 | 5220 |
| 1719001620 | 31.17 | 0.05 | 0.16 | 31.4 | 31.4 | 30.9 | 22 |
| 1718915160 | 31.12 | 0.72 | 2.37 | 31.03 | 31.12 | 31.03 | 270 |
| 1718828820 | 30.4 | 0.33 | 1.10 | 30.26 | 30.4 | 30.26 | 79 |
| 1718742360 | 30.07 | 0.18 | 0.60 | 30.07 | 30.07 | 30.07 | 100 |
| 1718656020 | 29.89 | -0.04 | -0.13 | 29.72 | 30.01 | 29.5 | 1032 |
| 1718396820 | 29.93 | -1.05 | -3.39 | 29.92 | 29.93 | 29.92 | 300 |
| 1718310420 | 30.98 | -0.25 | -0.80 | 31.13 | 31.13 | 30.98 | 340 |
| 1718224020 | 31.23 | 0.42 | 1.36 | 30.97 | 31.5 | 30.82 | 1557 |
| 1718137620 | 30.81 | -0.62 | -1.97 | 31.18 | 31.18 | 30.81 | 303 |
| 1718051220 | 31.43 | 0.14 | 0.45 | 30.84 | 31.43 | 30.6 | 641 |
| 1717792020 | 31.29 | -0.41 | -1.29 | 31.29 | 31.29 | 31.29 | 50 |
| 1717705620 | 31.7 | 0.12 | 0.38 | 31.34 | 32.189999 | 31.34 | 4229 |
| 1717619220 | 31.58 | 0.6 | 1.94 | 31.2 | 31.58 | 30.85 | 845 |
| 1717532820 | 30.98 | -1.06 | -3.31 | 31.94 | 31.94 | 30.98 | 241 |
| 1717446420 | 32.04 | 0 | 0.00 | 32.38 | 32.38 | 32.04 | 673 |
| 1717187220 | 32.04 | 1.19 | 3.86 | 32.24 | 32.24 | 32.04 | 30 |
| 1717100820 | 30.85 | -1.07 | -3.35 | 30.85 | 30.85 | 30.85 | 100 |
| 1717014420 | 31.92 | -0.36 | -1.12 | 32.31 | 32.5 | 31.92 | 3602 |
| 1716928020 | 32.28 | 0.37 | 1.16 | 32.28 | 32.28 | 32.28 | 500 |
| 1716841560 | 31.91 | 0.25 | 0.79 | 31.79 | 32.03 | 31.79 | 3232 |
| 1716582420 | 31.66 | -0.07 | -0.22 | 31.22 | 31.66 | 31.22 | 1010 |
| 1716496020 | 31.73 | 0.14 | 0.44 | 31.52 | 32.15 | 31.52 | 4201 |
| 1716409620 | 31.59 | -1.71 | -5.14 | 32.799999 | 32.85 | 31.59 | 2425 |
| 1716323160 | 33.299999 | 1.1 | 3.42 | 32.52 | 33.34 | 32.52 | 3832 |
| 1716236760 | 32.2 | 0.43 | 1.35 | 31.88 | 32.2 | 31.88 | 900 |
| 1715977620 | 31.77 | 0.32 | 1.02 | 31.53 | 31.77 | 31.37 | 1205 |
| 1715891220 | 31.45 | -0.62 | -1.93 | 31.48 | 31.48 | 31.32 | 748 |
| 1715804820 | 32.07 | 0.8 | 2.56 | 32.13 | 32.13 | 32.07 | 750 |
| 1715718420 | 31.27 | 0.22 | 0.71 | 31.06 | 31.27 | 31.05 | 240 |
| 1715631960 | 31.05 | -0.51 | -1.62 | 31.9 | 31.9 | 30.7 | 3095 |
| 1715372820 | 31.56 | 0.69 | 2.24 | 31.14 | 31.68 | 31.14 | 3940 |
| 1715286420 | 30.87 | 0.33 | 1.08 | 30.87 | 30.87 | 30.87 | 2 |
| 1715200020 | 30.54 | -0.55 | -1.77 | 30.96 | 30.96 | 30.36 | 2805 |
| 1715113620 | 31.09 | -0.33 | -1.05 | 30.78 | 31.09 | 30.5 | 1530 |
| 1715027220 | 31.42 | 0.97 | 3.19 | 31.1 | 31.42 | 31.1 | 4000 |
| 1714768020 | 30.45 | 0.24 | 0.79 | 30.5 | 30.72 | 30.44 | 1649 |
| 1714681560 | 30.21 | -1.37 | -4.34 | 30.65 | 30.65 | 29.96 | 2049 |
| 1714508820 | 31.58 | 0.32 | 1.02 | 31.28 | 31.89 | 31.28 | 2502 |
| 1714422420 | 31.26 | 0.69 | 2.26 | 31.01 | 31.26 | 30.99 | 4360 |
| 1714163220 | 30.57 | 1.06 | 3.59 | 30.44 | 30.66 | 30.44 | 2890 |
| 1714076820 | 29.51 | -0.6 | -1.99 | 29.9 | 29.9 | 29.3 | 1800 |
| 1713990420 | 30.11 | 0.28 | 0.94 | 29.33 | 30.73 | 29.33 | 1226 |
| 1713903960 | 29.83 | -0.01 | -0.03 | 29.58 | 29.83 | 28.2 | 1109 |
| 1713817560 | 29.84 | 0.06 | 0.20 | 29.64 | 29.84 | 29.64 | 450 |
| 1713558420 | 29.78 | 0.01 | 0.03 | 30.2 | 30.2 | 29.7 | 3675 |
| 1713472020 | 29.77 | 0.14 | 0.47 | 30.04 | 30.14 | 29.77 | 8388 |
| 1713385620 | 29.63 | 0.6 | 2.07 | 29.25 | 30.2 | 29.25 | 1307 |
| 1713299220 | 29.03 | -0.46 | -1.56 | 29.5 | 29.5 | 29.03 | 579 |
| 1713212820 | 29.49 | -0.7 | -2.32 | 30.67 | 30.67 | 29.38 | 1115 |
| 1712953620 | 30.19 | 0.67 | 2.27 | 29.92 | 30.6 | 29.92 | 968 |
| 1712867220 | 29.52 | -0.11 | -0.37 | 29.85 | 29.85 | 29.14 | 2730 |
| 1712780760 | 29.63 | -0.62 | -2.05 | 30.36 | 30.83 | 29.45 | 897 |
| 1712694360 | 30.25 | 1.07 | 3.67 | 29.13 | 30.25 | 29.11 | 2515 |
| 1712607960 | 29.18 | 0.89 | 3.15 | 28.41 | 29.18 | 28.41 | 698 |
| 1712348820 | 28.29 | -0.21 | -0.74 | 27.84 | 28.29 | 27.84 | 1403 |
| 1712262360 | 28.5 | 1.53 | 5.67 | 28.5 | 28.5 | 28.5 | 150 |
| 1712175960 | 26.97 | -0.01 | -0.04 | 26.97 | 26.97 | 26.97 | 260 |
| 1712089560 | 26.98 | 1.13 | 4.37 | 25.67 | 26.98 | 25.67 | 1167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
