Boliden AB (PK) (BDNNY)
USOTC
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 | 0.785 | 1.41722332551 | 55.39 | 56.513 | 54.44 | 27573 | 55.71116188 | DR |
| 4 | -2.97 | -5.02155718996 | 59.145 | 62.76 | 54.44 | 16204 | 58.39482016 | DR |
| 12 | -10.185 | -15.3481012658 | 66.36 | 67.51 | 54.44 | 12241 | 59.64576778 | DR |
| 26 | -8.455 | -13.0821599876 | 64.63 | 68.639 | 54.44 | 12219 | 59.30556987 | DR |
| 52 | -7.665 | -12.0065789474 | 63.84 | 72.514 | 49.821 | 13065 | 57.51293552 | DR |
| 156 | -19.575 | -25.8415841584 | 75.75 | 108.2 | 48.66 | 12131 | 61.27684804 | DR |
| 260 | 2.92 | 5.48305323444 | 53.255 | 108.2 | 30.8 | 9636 | 61.2848367 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 56.175 | 0.02 | 0.03 | 54.599 | 56.513 | 54.486 | 10357 |
| 1734992400 | 56.16 | 0.92 | 1.67 | 55.39 | 56.26 | 55.13 | 44689 |
| 1734733200 | 55.24 | -0.05 | -0.09 | 54.44 | 55.97 | 54.44 | 32572 |
| 1734646800 | 55.2915 | -1.21 | -2.14 | 55.39 | 55.45 | 54.99 | 22674 |
| 1734560940 | 56.5 | -2.21 | -3.76 | 58.08 | 58.38 | 56.5 | 13951 |
| 1734474360 | 58.71 | -0.93 | -1.56 | 58.47 | 58.832 | 58.36 | 32304 |
| 1734388140 | 59.64 | -0.13 | -0.22 | 58.76 | 59.64 | 58.636 | 10277 |
| 1734128940 | 59.77 | 0.12 | 0.19 | 59.15 | 59.77 | 59.0165 | 15470 |
| 1734042480 | 59.655 | -0.99 | -1.62 | 60.29 | 60.29 | 59.566 | 7865 |
| 1733955900 | 60.64 | -0.1 | -0.16 | 60.48 | 60.7276 | 60.31 | 9445 |
| 1733869200 | 60.74 | -0.92 | -1.49 | 60.9 | 60.9 | 60.375 | 10653 |
| 1733782800 | 61.66 | 1.72 | 2.87 | 61.33 | 61.95 | 61.19 | 15422 |
| 1733523600 | 59.9377 | -2.57 | -4.12 | 60.05 | 60.39 | 59.564 | 9018 |
| 1733437500 | 62.5105 | 0.26 | 0.42 | 62.54 | 62.76 | 62.04 | 9696 |
| 1733350980 | 62.25 | 0.79 | 1.29 | 61.94 | 62.56 | 61.87 | 10069 |
| 1733264700 | 61.46 | 1.46 | 2.43 | 61.58 | 61.92 | 61.46 | 15212 |
| 1733178180 | 60 | 0.59 | 0.99 | 59.16 | 60.0067 | 59.16 | 17156 |
| 1732918200 | 59.41 | 0.34 | 0.58 | 59.145 | 59.79 | 59.145 | 4836 |
| 1732746540 | 59.07 | 0.1 | 0.17 | 58.92 | 59.378 | 58.7 | 7110 |
| 1732660140 | 58.97 | -0.54 | -0.91 | 59.54 | 59.54 | 58.338 | 13349 |
| 1732573560 | 59.51 | 1.74 | 3.01 | 58.95 | 59.56 | 58.95 | 33873 |
| 1732314000 | 57.77 | 0.02 | 0.03 | 57.7 | 57.98 | 57.547 | 10388 |
| 1732227900 | 57.75 | 0.14 | 0.25 | 57.33 | 57.75 | 57.11 | 15016 |
| 1732141740 | 57.606 | -0.7 | -1.21 | 57.9 | 57.9 | 57.4596 | 14069 |
| 1732054800 | 58.31 | -0.28 | -0.48 | 57.46 | 58.54 | 57.46 | 17020 |
| 1731968640 | 58.59 | 1.29 | 2.25 | 57.46 | 58.6 | 57.46 | 27665 |
| 1731709260 | 57.3 | 0.3 | 0.53 | 57.16 | 57.865 | 57.1 | 21757 |
| 1731622800 | 57 | 0.12 | 0.21 | 56.855 | 57.3066 | 56.282 | 23603 |
| 1731536760 | 56.88 | -0.82 | -1.42 | 57.46 | 57.46 | 56.8 | 37771 |
| 1731450480 | 57.7 | -2.94 | -4.85 | 58.25 | 58.25 | 57.244 | 10372 |
| 1731363600 | 60.642 | -0.78 | -1.27 | 60.97 | 60.97 | 60.475 | 6114 |
| 1731104400 | 61.42 | -3.29 | -5.08 | 61.988 | 61.988 | 61.15 | 14047 |
| 1731018540 | 64.709999 | 3.88 | 6.38 | 64.566 | 65.12 | 64.566 | 5386 |
| 1730931600 | 60.83 | -3.31 | -5.16 | 60.8 | 61.33 | 60.8 | 3555 |
| 1730845680 | 64.14 | 0.41 | 0.64 | 63.2 | 64.17 | 63.2 | 7724 |
| 1730759160 | 63.7333 | 0.6 | 0.96 | 63.17 | 63.79 | 63.1166 | 14734 |
| 1730496420 | 63.13 | 1.11 | 1.79 | 61.9058 | 63.13 | 61.9058 | 6753 |
| 1730409780 | 62.02 | -0.84 | -1.34 | 61.545 | 62.23 | 61.49 | 3656 |
| 1730323500 | 62.86 | -0.81 | -1.26 | 62.591 | 62.86 | 62.355 | 8769 |
| 1730237280 | 63.665 | 0.46 | 0.74 | 63.87 | 63.9 | 63.551 | 7274 |
| 1730150880 | 63.2 | 0 | 0.00 | 62.76 | 63.58 | 62.66 | 9533 |
| 1729891500 | 63.2 | -0.99 | -1.54 | 63.66 | 63.842 | 63.2 | 2196 |
| 1729805160 | 64.19 | 1.57 | 2.51 | 64.879999 | 64.91 | 63.67 | 8702 |
| 1729718940 | 62.62 | -2.22 | -3.42 | 62.46 | 62.87 | 62.45 | 5045 |
| 1729632300 | 64.84 | 1.34 | 2.11 | 64.12 | 64.9394 | 63.81 | 7542 |
| 1729545600 | 63.5 | 0.25 | 0.39 | 63.78 | 63.78 | 63.44 | 5205 |
| 1729286400 | 63.2512 | 1.26 | 2.03 | 62.85 | 63.2613 | 62.78 | 3862 |
| 1729200000 | 61.99 | -0.42 | -0.67 | 62.1645 | 62.1645 | 61.787 | 7970 |
| 1729113960 | 62.41 | -0.21 | -0.34 | 62.93 | 62.94 | 62.08 | 5008 |
| 1729027680 | 62.62 | -1.93 | -2.99 | 62.95 | 63.08 | 62.539 | 3556 |
| 1728941220 | 64.55 | -1.07 | -1.63 | 63.86 | 64.55 | 63.78 | 9957 |
| 1728681900 | 65.62 | 1.56 | 2.43 | 65.23 | 65.62 | 65.23 | 4402 |
| 1728595560 | 64.065 | -0.72 | -1.10 | 64.158 | 64.19 | 64.04 | 4589 |
| 1728508800 | 64.78 | 0.11 | 0.17 | 64.25 | 64.9775 | 64.25 | 4227 |
| 1728422580 | 64.67 | -2.31 | -3.45 | 64.5 | 64.67 | 64.37 | 6287 |
| 1728336000 | 66.98 | -0.44 | -0.65 | 66.819999 | 67.141 | 66.73 | 6343 |
| 1728077220 | 67.42 | 1.45 | 2.19 | 67.17 | 67.51 | 67.09 | 4624 |
| 1727990760 | 65.9744 | -1.12 | -1.66 | 66.36 | 66.36 | 65.94 | 9253 |
| 1727904000 | 67.09 | 0.06 | 0.09 | 67.52 | 67.6 | 67.09 | 4315 |
| 1727818140 | 67.03 | -0.54 | -0.80 | 67.15 | 67.22 | 66.599999 | 5863 |
| 1727731380 | 67.57 | -0.22 | -0.32 | 67.72 | 68.2687 | 67.57 | 5870 |
| 1727472000 | 67.785 | -0.19 | -0.27 | 68.24 | 68.47 | 67.785 | 9396 |
| 1727386200 | 67.97 | 4.19 | 6.57 | 67.15 | 68.26 | 66.95 | 5713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
