BDI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.85 | 0.10 | 1.14% | 8.77 | 9.00 | 8.75 | 23,513 |
Mar 26 2024 | 8.75 | 0.10 | 1.16% | 8.62 | 8.80 | 8.62 | 78,734 |
Mar 25 2024 | 8.65 | -0.11 | -1.26% | 8.78 | 8.80 | 8.65 | 20,756 |
Mar 22 2024 | 8.76 | -0.13 | -1.46% | 8.88 | 8.89 | 8.75 | 8,419 |
Mar 21 2024 | 8.89 | -0.02 | -0.22% | 8.87 | 8.96 | 8.85 | 21,810 |
Mar 20 2024 | 8.91 | 0.11 | 1.25% | 8.77 | 8.96 | 8.77 | 140,650 |
Mar 19 2024 | 8.80 | 0.14 | 1.62% | 8.75 | 8.86 | 8.64 | 83,872 |
Mar 18 2024 | 8.66 | -0.24 | -2.70% | 8.89 | 8.89 | 8.62 | 69,361 |
Mar 15 2024 | 8.90 | -0.11 | -1.22% | 9.00 | 9.05 | 8.89 | 246,252 |
Mar 14 2024 | 9.01 | 0.01 | 0.11% | 9.05 | 9.05 | 8.95 | 40,358 |
Mar 13 2024 | 9.00 | -0.07 | -0.77% | 9.10 | 9.10 | 8.98 | 103,878 |
Mar 12 2024 | 9.07 | 0.02 | 0.22% | 9.07 | 9.08 | 8.99 | 152,395 |
Mar 11 2024 | 9.05 | -0.09 | -0.98% | 9.02 | 9.12 | 9.00 | 69,174 |
Mar 08 2024 | 9.14 | 0.06 | 0.66% | 8.90 | 9.16 | 8.90 | 65,409 |
Mar 07 2024 | 9.08 | 0.33 | 3.77% | 8.83 | 9.10 | 8.83 | 107,426 |
Mar 06 2024 | 8.75 | -0.09 | -1.02% | 8.83 | 8.84 | 8.57 | 52,462 |
Mar 05 2024 | 8.84 | -0.18 | -2.00% | 9.00 | 9.00 | 8.74 | 47,458 |
Mar 04 2024 | 9.02 | -0.28 | -3.01% | 9.32 | 9.32 | 8.80 | 59,654 |
Mar 01 2024 | 9.30 | -0.31 | -3.23% | 9.60 | 9.61 | 9.25 | 77,737 |
Feb 29 2024 | 9.61 | 0.06 | 0.63% | 9.44 | 9.63 | 9.42 | 28,065 |
Feb 28 2024 | 9.55 | -0.18 | -1.85% | 9.90 | 9.90 | 9.54 | 12,678 |
Feb 27 2024 | 9.73 | -0.12 | -1.22% | 9.92 | 9.92 | 9.64 | 16,499 |
Feb 26 2024 | 9.85 | 0.31 | 3.25% | 9.43 | 9.85 | 9.38 | 28,460 |
Feb 23 2024 | 9.54 | 0.25 | 2.69% | 9.40 | 9.65 | 9.23 | 59,134 |
Feb 22 2024 | 9.29 | -0.01 | -0.11% | 9.25 | 9.35 | 9.25 | 70,970 |
Feb 21 2024 | 9.30 | 0.05 | 0.54% | 9.16 | 9.30 | 9.16 | 21,562 |
Feb 20 2024 | 9.25 | 0.00 | 0.00% | 9.01 | 9.30 | 9.01 | 19,334 |
Feb 16 2024 | 9.25 | -0.02 | -0.22% | 9.43 | 9.43 | 9.25 | 9,685 |
Feb 15 2024 | 9.27 | 0.11 | 1.20% | 9.30 | 9.35 | 9.20 | 145,260 |
Feb 14 2024 | 9.16 | 0.08 | 0.88% | 9.07 | 9.29 | 9.04 | 15,196 |
Feb 13 2024 | 9.08 | -0.03 | -0.33% | 9.11 | 9.14 | 8.98 | 28,304 |
Feb 12 2024 | 9.11 | 0.01 | 0.11% | 9.23 | 9.26 | 9.11 | 10,558 |
Feb 09 2024 | 9.10 | 0.00 | 0.00% | 9.09 | 9.20 | 9.08 | 7,929 |
Feb 08 2024 | 9.10 | -0.10 | -1.09% | 9.10 | 9.25 | 9.10 | 22,833 |
Feb 07 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0 |
Feb 06 2024 | 9.20 | -0.03 | -0.33% | 9.22 | 9.33 | 9.20 | 14,982 |
Feb 05 2024 | 9.23 | -0.30 | -3.15% | 9.50 | 9.51 | 9.08 | 46,254 |
Feb 02 2024 | 9.53 | 0.56 | 6.24% | 8.98 | 9.55 | 8.97 | 129,013 |
Feb 01 2024 | 8.97 | 0.30 | 3.46% | 8.63 | 9.02 | 8.63 | 50,604 |
Jan 31 2024 | 8.67 | -0.22 | -2.47% | 8.90 | 8.90 | 8.57 | 29,958 |
Jan 30 2024 | 8.89 | 0.06 | 0.68% | 8.87 | 8.90 | 8.80 | 9,037 |
Jan 29 2024 | 8.83 | -0.06 | -0.67% | 8.88 | 8.89 | 8.77 | 8,854 |
Jan 26 2024 | 8.89 | -0.02 | -0.22% | 8.83 | 8.98 | 8.83 | 11,132 |
Jan 25 2024 | 8.91 | -0.02 | -0.22% | 8.94 | 9.04 | 8.89 | 13,971 |
Jan 24 2024 | 8.93 | 0.18 | 2.06% | 8.87 | 9.00 | 8.78 | 37,235 |
Jan 23 2024 | 8.75 | -0.09 | -1.02% | 8.85 | 8.96 | 8.75 | 41,737 |
Jan 22 2024 | 8.84 | 0.09 | 1.03% | 8.79 | 8.84 | 8.64 | 22,837 |
Jan 19 2024 | 8.75 | 0.15 | 1.74% | 8.68 | 8.89 | 8.60 | 50,586 |
Jan 18 2024 | 8.60 | 0.14 | 1.65% | 8.45 | 8.67 | 8.45 | 29,388 |
Jan 17 2024 | 8.46 | -0.13 | -1.51% | 8.56 | 8.56 | 8.41 | 14,041 |
Jan 16 2024 | 8.59 | 0.14 | 1.66% | 8.43 | 8.60 | 8.40 | 35,836 |
Jan 15 2024 | 8.45 | -0.15 | -1.74% | 8.59 | 8.60 | 8.45 | 10,680 |
Jan 12 2024 | 8.60 | 0.06 | 0.70% | 8.57 | 8.65 | 8.50 | 12,283 |
Jan 11 2024 | 8.54 | -0.06 | -0.70% | 8.65 | 8.68 | 8.47 | 42,096 |
Jan 10 2024 | 8.60 | 0.16 | 1.90% | 8.34 | 8.64 | 8.32 | 74,128 |
Jan 09 2024 | 8.44 | 0.00 | 0.00% | 8.48 | 8.48 | 8.29 | 16,202 |
Jan 08 2024 | 8.44 | 0.07 | 0.84% | 8.46 | 8.55 | 8.22 | 32,182 |
Jan 05 2024 | 8.37 | -0.25 | -2.90% | 8.53 | 8.64 | 8.37 | 18,415 |
Jan 04 2024 | 8.62 | 0.33 | 3.98% | 8.39 | 8.66 | 8.34 | 53,975 |
Jan 03 2024 | 8.29 | 0.01 | 0.12% | 8.19 | 8.33 | 8.10 | 49,438 |
Jan 02 2024 | 8.28 | 0.11 | 1.35% | 8.12 | 8.36 | 8.12 | 24,605 |
Dec 29 2023 | 8.17 | -0.20 | -2.39% | 8.01 | 8.31 | 8.01 | 9,098 |