Boliden AB (PK) (BDNNY)
USOTC
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 | -2.92 | -3.91053970805 | 74.67 | 74.67 | 69.9141 | 9398 | 71.63593962 | DR |
| 4 | 0.45 | 0.631136044881 | 71.3 | 76.6231 | 69.42 | 6081 | 71.59040868 | DR |
| 12 | 15.565 | 27.7031236095 | 56.185 | 76.6231 | 55.61 | 9047 | 63.78381108 | DR |
| 26 | 7.518 | 11.7044463819 | 64.232 | 76.6231 | 54.44 | 10696 | 61.31280559 | DR |
| 52 | 15.175 | 26.8228015908 | 56.575 | 76.6231 | 54.44 | 10256 | 60.97153056 | DR |
| 156 | -33.38 | -31.751165224 | 105.13 | 108.2 | 48.66 | 12394 | 60.55827235 | DR |
| 260 | 36.19 | 101.771653543 | 35.56 | 108.2 | 35.125 | 9836 | 61.42788162 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 71.75 | 0.95 | 1.35 | 71.75 | 71.89 | 71.332 | 7425 |
| 1742851200 | 70.795 | -0.23 | -0.32 | 70.81 | 71.055 | 70.278 | 4185 |
| 1742592540 | 71.023 | 0.68 | 0.97 | 70.49 | 71.0724 | 70.19 | 8817 |
| 1742505960 | 70.34 | -1.09 | -1.53 | 70.87 | 70.93 | 69.9141 | 13805 |
| 1742419200 | 71.434 | -2.13 | -2.90 | 71.29 | 71.81 | 71.2 | 5688 |
| 1742333400 | 73.5652 | 1 | 1.37 | 74.67 | 74.67 | 73.04 | 14494 |
| 1742246400 | 72.569 | 0.99 | 1.39 | 72.394 | 72.655 | 72.296 | 2925 |
| 1741987680 | 71.5768 | 1.65 | 2.35 | 71.085 | 71.5768 | 70.8926 | 2284 |
| 1741901340 | 69.93 | 0.48 | 0.69 | 70.09 | 70.355 | 69.6468 | 3878 |
| 1741814940 | 69.4518 | -2.42 | -3.36 | 71.06 | 71.06 | 69.4518 | 8080 |
| 1741728480 | 71.87 | -0.3 | -0.42 | 73.15 | 73.15 | 71.63 | 4647 |
| 1741641600 | 72.17 | -4.17 | -5.46 | 73.77 | 73.93 | 72.02 | 6842 |
| 1741386000 | 76.335 | 2.85 | 3.89 | 74.6 | 76.6231 | 74.6 | 4756 |
| 1741300140 | 73.48 | 0.26 | 0.36 | 73.9 | 74.53 | 73.19 | 4677 |
| 1741213440 | 73.22 | 2.65 | 3.76 | 72.36 | 73.408 | 72.14 | 6356 |
| 1741126800 | 70.57 | -0.34 | -0.48 | 69.63 | 71.93 | 69.6 | 6842 |
| 1741040760 | 70.91 | 0.89 | 1.27 | 71.95 | 72.3851 | 70.6 | 6242 |
| 1740781260 | 70.02 | -0.71 | -1.00 | 69.92 | 70.7168 | 69.42 | 7297 |
| 1740695340 | 70.7252 | -0.39 | -0.55 | 71.4 | 71.453 | 70.7252 | 2918 |
| 1740608400 | 71.1156 | -0.04 | -0.06 | 71.99 | 72.3435 | 71.036 | 2286 |
| 1740522480 | 71.16 | 0.35 | 0.49 | 71.3 | 71.36 | 70.34 | 4598 |
| 1740435600 | 70.81 | -0.94 | -1.31 | 70.64 | 71.3214 | 70.64 | 5247 |
| 1740176400 | 71.75 | -0.67 | -0.93 | 72.35 | 72.56 | 71.469 | 3753 |
| 1740090480 | 72.42 | 1.56 | 2.19 | 71.985 | 72.535 | 71.985 | 4205 |
| 1740003960 | 70.865 | -1.56 | -2.16 | 70.798 | 71.0096 | 70.6956 | 2342 |
| 1739917740 | 72.427 | 0.12 | 0.16 | 72.18 | 72.427 | 71.34 | 3716 |
| 1739572020 | 72.31 | 0.33 | 0.46 | 72.7 | 72.7 | 72 | 4571 |
| 1739485320 | 71.98 | 1.78 | 2.54 | 71.22 | 72.0145 | 71.09 | 5097 |
| 1739398920 | 70.2 | 0.99 | 1.43 | 69.64 | 70.66 | 69.64 | 7398 |
| 1739312940 | 69.21 | -0.6 | -0.86 | 68.09 | 69.21 | 67.59 | 11107 |
| 1739226000 | 69.81 | 0.59 | 0.85 | 69.81 | 69.93 | 69.701 | 4430 |
| 1738967160 | 69.22 | 0.3 | 0.43 | 69.36 | 69.4 | 68.77 | 10290 |
| 1738880400 | 68.925 | 7.35 | 11.93 | 68.1 | 69.31 | 67.94 | 6407 |
| 1738794000 | 61.58 | 0.65 | 1.07 | 60.91 | 61.58 | 60.9 | 7617 |
| 1738708080 | 60.93 | 1.61 | 2.71 | 60.582 | 60.985 | 60.582 | 8277 |
| 1738621740 | 59.32 | -0.72 | -1.20 | 58.39 | 59.52 | 58.39 | 8894 |
| 1738362000 | 60.04 | -1.05 | -1.72 | 60.05 | 60.48 | 59.6552 | 15741 |
| 1738276080 | 61.09 | 0.33 | 0.54 | 61.22 | 61.2763 | 60.82 | 5854 |
| 1738189740 | 60.76 | -0.14 | -0.23 | 60.645 | 60.8 | 60.56 | 8679 |
| 1738103280 | 60.9 | -0.89 | -1.44 | 60.83 | 61.0645 | 60.24 | 6344 |
| 1738016820 | 61.79 | -0.9 | -1.44 | 61.81 | 62.239 | 61.59 | 10222 |
| 1737757440 | 62.69 | 0.81 | 1.30 | 63.09 | 63.2865 | 62.69 | 6805 |
| 1737671220 | 61.885 | -0.39 | -0.63 | 61.72 | 62.002 | 61.51 | 9607 |
| 1737584640 | 62.275 | -1.09 | -1.72 | 62.64 | 62.64 | 62 | 10649 |
| 1737498540 | 63.3636 | 0.91 | 1.46 | 62.875 | 63.5192 | 62.875 | 6077 |
| 1737152880 | 62.45 | 1.17 | 1.91 | 61.95 | 62.93 | 61.95 | 8867 |
| 1737066420 | 61.28 | 0.04 | 0.06 | 60.91 | 61.55 | 60.91 | 9693 |
| 1736979720 | 61.244 | 0.93 | 1.55 | 61.27 | 61.387 | 61.025 | 7715 |
| 1736893380 | 60.31 | 1.86 | 3.18 | 60.01 | 60.4226 | 59.78 | 30756 |
| 1736806800 | 58.45 | 0.82 | 1.41 | 57.82 | 58.45 | 57.82 | 13632 |
| 1736547720 | 57.635 | -0.33 | -0.56 | 57.616 | 57.8842 | 57.3959 | 15414 |
| 1736375340 | 57.96 | -0.1 | -0.16 | 57.436 | 58.03 | 57.436 | 12591 |
| 1736288940 | 58.055 | 0.08 | 0.13 | 58.09 | 58.415 | 58 | 36971 |
| 1736202360 | 57.98 | 0.92 | 1.61 | 57.85 | 58.57 | 57.61 | 22492 |
| 1735942980 | 57.06 | 0.44 | 0.78 | 56.535 | 57.06 | 56.33 | 18818 |
| 1735856700 | 56.62 | 1.01 | 1.82 | 56.56 | 56.7 | 56.36 | 14749 |
| 1735683960 | 55.61 | -0.96 | -1.70 | 56.185 | 56.3843 | 55.61 | 19984 |
| 1735597740 | 56.5721 | -0.16 | -0.28 | 56.14 | 56.6 | 55.758 | 21020 |
| 1735338000 | 56.73 | 0.55 | 0.98 | 56.298 | 56.88 | 56.2536 | 14943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
