Register to chat with like-minded investors on our interactive forums.
BDRBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 46.71 | 1.48 | 3.28% | 45.25 | 46.93 | 45.25 | 52,742 |
| Apr 25 2024 | 45.227 | 3.63 | 8.72% | 40.71 | 45.5845 | 39.77 | 148,864 |
| Apr 24 2024 | 41.60 | -1.41 | -3.28% | 43.68 | 43.85 | 40.9375 | 20,009 |
| Apr 23 2024 | 43.01 | 1.37 | 3.29% | 43.00 | 43.28 | 41.9947 | 41,866 |
| Apr 22 2024 | 41.64 | 0.18 | 0.43% | 42.1401 | 42.1401 | 41.48 | 2,794 |
| Apr 19 2024 | 41.46 | 0.34 | 0.83% | 41.12 | 41.67 | 41.12 | 33,141 |
| Apr 18 2024 | 41.12 | -0.88 | -2.08% | 41.84 | 41.89 | 40.87 | 26,835 |
| Apr 17 2024 | 41.995 | 0.38 | 0.90% | 42.555 | 42.555 | 41.995 | 3,821 |
| Apr 16 2024 | 41.62 | 0.36 | 0.87% | 40.86 | 41.785 | 40.66 | 18,721 |
| Apr 15 2024 | 41.26 | -1.32 | -3.11% | 43.2388 | 43.242 | 41.00 | 73,932 |
| Apr 12 2024 | 42.5825 | -1.21 | -2.76% | 42.776 | 43.155 | 42.14 | 7,977 |
| Apr 11 2024 | 43.79 | 0.24 | 0.55% | 43.30 | 44.15 | 43.30 | 9,790 |
| Apr 10 2024 | 43.55 | -1.74 | -3.84% | 45.145 | 45.30 | 43.55 | 28,808 |
| Apr 09 2024 | 45.29 | 1.30 | 2.96% | 44.65 | 45.29 | 43.7905 | 39,448 |
| Apr 08 2024 | 43.99 | 0.17 | 0.39% | 43.58 | 43.99 | 43.46 | 5,398 |
| Apr 05 2024 | 43.82 | 1.21 | 2.84% | 43.656 | 44.30 | 43.52 | 15,941 |
| Apr 04 2024 | 42.6101 | 1.02 | 2.45% | 42.10 | 44.0017 | 42.10 | 30,324 |
| Apr 03 2024 | 41.59 | 0.61 | 1.49% | 40.70 | 41.70 | 40.45 | 41,053 |
| Apr 02 2024 | 40.98 | -1.37 | -3.23% | 39.84 | 41.74 | 39.84 | 14,729 |
| Apr 01 2024 | 42.35 | -0.61 | -1.42% | 41.93 | 43.3366 | 40.02 | 24,119 |
| Mar 28 2024 | 42.96 | -0.17 | -0.38% | 43.11 | 43.11 | 42.815 | 17,407 |
| Mar 27 2024 | 43.125 | 0.03 | 0.08% | 42.73 | 43.25 | 42.6475 | 19,839 |
| Mar 26 2024 | 43.09 | -0.31 | -0.71% | 42.52 | 43.54 | 42.13 | 18,415 |
| Mar 25 2024 | 43.40 | -0.48 | -1.09% | 43.80 | 43.80 | 43.24 | 6,124 |
| Mar 22 2024 | 43.88 | 0.29 | 0.67% | 43.9001 | 43.91 | 43.12 | 17,804 |
| Mar 21 2024 | 43.59 | -0.60 | -1.36% | 44.04 | 44.78 | 43.36 | 21,249 |
| Mar 20 2024 | 44.19 | 1.20 | 2.79% | 43.0203 | 44.20 | 42.76 | 24,425 |
| Mar 19 2024 | 42.99 | 1.16 | 2.77% | 41.97 | 42.99 | 41.95 | 44,462 |
| Mar 18 2024 | 41.83 | 1.26 | 3.11% | 40.60 | 41.90 | 40.52 | 12,229 |
| Mar 15 2024 | 40.57 | 0.48 | 1.20% | 40.28 | 40.66 | 40.1684 | 9,052 |
| Mar 14 2024 | 40.0901 | 0.39 | 0.98% | 40.00 | 40.18 | 39.8691 | 8,014 |
| Mar 13 2024 | 39.70 | 0.68 | 1.75% | 39.0535 | 40.00 | 38.743 | 12,961 |
| Mar 12 2024 | 39.017 | 0.03 | 0.07% | 39.25 | 39.55 | 39.017 | 67,318 |
| Mar 11 2024 | 38.99 | 0.05 | 0.13% | 38.87 | 39.14 | 38.7801 | 18,333 |
| Mar 08 2024 | 38.94 | 0.03 | 0.08% | 38.6436 | 39.26 | 38.6362 | 56,447 |
| Mar 07 2024 | 38.91 | -0.15 | -0.39% | 39.5818 | 39.63 | 38.70 | 173,556 |
| Mar 06 2024 | 39.0612 | 1.91 | 5.13% | 36.60 | 39.3024 | 36.60 | 58,841 |
| Mar 05 2024 | 37.1555 | 0.45 | 1.21% | 36.5232 | 37.63 | 36.5232 | 13,921 |
| Mar 04 2024 | 36.71 | -0.07 | -0.19% | 36.3009 | 36.99 | 36.3009 | 14,808 |
| Mar 01 2024 | 36.7799 | 0.52 | 1.43% | 36.40 | 37.0259 | 36.18 | 35,922 |
| Feb 29 2024 | 36.26 | 1.34 | 3.84% | 35.00 | 36.26 | 35.00 | 40,139 |
| Feb 28 2024 | 34.92 | -0.47 | -1.34% | 35.00 | 35.39 | 34.6657 | 23,443 |
| Feb 27 2024 | 35.3934 | -0.17 | -0.47% | 35.70 | 35.725 | 35.32 | 44,942 |
| Feb 26 2024 | 35.56 | -0.93 | -2.54% | 36.185 | 36.185 | 35.56 | 26,940 |
| Feb 23 2024 | 36.4871 | -0.86 | -2.30% | 36.92 | 36.92 | 36.29 | 40,603 |
| Feb 22 2024 | 37.345 | -0.41 | -1.07% | 38.00 | 38.10 | 37.345 | 35,410 |
| Feb 21 2024 | 37.75 | -0.80 | -2.08% | 38.395 | 38.395 | 37.48 | 11,306 |
| Feb 20 2024 | 38.55 | -0.32 | -0.82% | 38.3241 | 39.235 | 38.3241 | 5,054 |
| Feb 16 2024 | 38.87 | -0.45 | -1.14% | 39.45 | 39.45 | 38.80 | 14,749 |
| Feb 15 2024 | 39.32 | 2.34 | 6.31% | 36.98 | 39.32 | 36.98 | 31,836 |
| Feb 14 2024 | 36.985 | 2.27 | 6.52% | 35.1678 | 37.027 | 35.1678 | 28,119 |
| Feb 13 2024 | 34.72 | -1.98 | -5.40% | 36.46 | 36.46 | 34.72 | 203,029 |
| Feb 12 2024 | 36.70 | 0.80 | 2.22% | 36.225 | 36.70 | 35.25 | 144,664 |
| Feb 09 2024 | 35.903 | 2.88 | 8.73% | 34.00 | 36.12 | 31.86 | 92,657 |
| Feb 08 2024 | 33.02 | -5.55 | -14.39% | 38.60 | 38.60 | 32.975 | 65,014 |
| Feb 07 2024 | 38.57 | -0.09 | -0.23% | 38.9601 | 38.9601 | 37.815 | 93,375 |
| Feb 06 2024 | 38.66 | 0.70 | 1.84% | 38.54 | 38.84 | 38.52 | 19,516 |
| Feb 05 2024 | 37.96 | 0.03 | 0.08% | 38.00 | 38.2013 | 37.455 | 51,186 |
| Feb 02 2024 | 37.93 | 0.39 | 1.04% | 37.3643 | 37.9575 | 36.70 | 48,963 |
| Feb 01 2024 | 37.54 | 0.54 | 1.46% | 37.485 | 38.00 | 36.72 | 17,919 |
| Jan 31 2024 | 37.00 | -0.62 | -1.65% | 37.369 | 37.41 | 37.00 | 1,492 |
| Jan 30 2024 | 37.62 | -0.26 | -0.69% | 37.11 | 37.62 | 37.072 | 11,642 |
| Jan 29 2024 | 37.88 | 0.68 | 1.83% | 37.025 | 37.91 | 37.025 | 15,892 |
