BDRBF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 37.20 | -0.28 | -0.75% | 37.502 | 37.59 | 37.15 | 21,161 |
Jan 25 2024 | 37.48 | 1.46 | 4.04% | 38.55 | 38.55 | 36.4501 | 25,031 |
Jan 24 2024 | 36.025 | -0.29 | -0.78% | 36.855 | 36.855 | 36.00 | 49,662 |
Jan 23 2024 | 36.31 | 0.31 | 0.86% | 35.42 | 36.62 | 35.20 | 101,615 |
Jan 22 2024 | 36.00 | -2.82 | -7.26% | 36.56 | 38.82 | 36.00 | 45,314 |
Jan 19 2024 | 38.82 | 0.23 | 0.60% | 38.30 | 38.96 | 37.83 | 11,190 |
Jan 18 2024 | 38.59 | 0.45 | 1.18% | 38.665 | 38.665 | 37.9701 | 4,894 |
Jan 17 2024 | 38.14 | -0.44 | -1.14% | 37.7215 | 38.14 | 37.7215 | 14,391 |
Jan 16 2024 | 38.58 | -0.69 | -1.77% | 39.096 | 39.096 | 38.37 | 16,115 |
Jan 12 2024 | 39.2745 | -1.55 | -3.79% | 40.3068 | 40.4601 | 39.14 | 23,260 |
Jan 11 2024 | 40.82 | -0.30 | -0.72% | 39.1163 | 41.1302 | 39.1163 | 13,742 |
Jan 10 2024 | 41.115 | -0.77 | -1.83% | 41.36 | 41.36 | 40.758 | 7,758 |
Jan 09 2024 | 41.88 | 0.67 | 1.63% | 41.21 | 41.88 | 40.37 | 38,297 |
Jan 08 2024 | 41.21 | 2.68 | 6.96% | 38.6601 | 41.25 | 38.66 | 54,035 |
Jan 05 2024 | 38.53 | 0.01 | 0.03% | 36.22 | 38.58 | 36.22 | 21,122 |
Jan 04 2024 | 38.52 | 1.16 | 3.10% | 37.3817 | 38.67 | 37.3817 | 5,325 |
Jan 03 2024 | 37.36 | -1.97 | -5.01% | 38.00 | 38.172 | 37.3515 | 14,379 |
Jan 02 2024 | 39.33 | -0.78 | -1.94% | 38.93 | 39.81 | 38.93 | 10,823 |