Historical Data: BDRY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 8.05 | 8.15 | 8.01 | 8.14 | 839866 | 1.5% |
| >>> | 2025-09-02 | 7.92 | 8.05 | 7.73 | 8.02 | 1075800 | -4.18% |
| >>> | 2025-08-29 | 8.21 | 8.58 | 8.13 | 8.37 | 687800 | 0.24% |
| >>> | 2025-08-28 | 8.27 | 8.37 | 8.12 | 8.35 | 92200 | 0.6% |
| >>> | 2025-08-27 | 8.39 | 8.40 | 8.26 | 8.30 | 87000 | -3.49% |
| >>> | 2025-08-26 | 8.62 | 8.66 | 8.55 | 8.60 | 115100 | 1.18% |
| >>> | 2025-08-25 | 8.42 | 8.55 | 8.42 | 8.50 | 126300 | 1.07% |
| >>> | 2025-08-22 | 8.44 | 8.44 | 8.32 | 8.41 | 159300 | 3.06% |
| >>> | 2025-08-21 | 8.06 | 8.16 | 8.03 | 8.16 | 234700 | 1.49% |
| >>> | 2025-08-20 | 7.85 | 8.12 | 7.85 | 8.04 | 72400 | 3.47% |
| >>> | 2025-08-19 | 7.89 | 7.93 | 7.74 | 7.77 | 350500 | -3.84% |
| >>> | 2025-08-18 | 7.97 | 8.20 | 7.95 | 8.08 | 214100 | 0.75% |
| >>> | 2025-08-15 | 8.13 | 8.13 | 7.94 | 8.02 | 174700 | -1.35% |
| >>> | 2025-08-14 | 8.17 | 8.22 | 8.01 | 8.13 | 334400 | -0.49% |
| >>> | 2025-08-13 | 8.18 | 8.29 | 7.98 | 8.17 | 489200 | 1.87% |
| >>> | 2025-08-12 | 7.85 | 8.09 | 7.83 | 8.02 | 106800 | 1.52% |
| >>> | 2025-08-11 | 7.74 | 7.95 | 7.65 | 7.90 | 108500 | 1.28% |
| >>> | 2025-08-08 | 7.90 | 7.93 | 7.80 | 7.80 | 81200 | 0.65% |
| >>> | 2025-08-07 | 7.79 | 7.79 | 7.61 | 7.75 | 133400 | 0.26% |
| >>> | 2025-08-06 | 7.82 | 7.90 | 7.63 | 7.73 | 98200 | -0.51% |
| >>> | 2025-08-05 | 7.65 | 7.92 | 7.65 | 7.77 | 215900 | 6.29% |
| >>> | 2025-08-04 | 7.32 | 7.36 | 7.26 | 7.31 | 54500 | -2.01% |
| >>> | 2025-08-01 | 7.51 | 7.51 | 7.38 | 7.46 | 148500 | 0.81% |
| >>> | 2025-07-31 | 7.39 | 7.41 | 7.30 | 7.40 | 85200 | 5.41% |
| >>> | 2025-07-30 | 6.98 | 7.20 | 6.95 | 7.02 | 73700 | 1.15% |
| >>> | 2025-07-29 | 7.09 | 7.09 | 6.86 | 6.94 | 160200 | -4.28% |
| >>> | 2025-07-28 | 7.25 | 7.35 | 7.24 | 7.25 | 34500 | 1.4% |
| >>> | 2025-07-25 | 7.18 | 7.20 | 7.09 | 7.15 | 135100 | -3.64% |
| >>> | 2025-07-24 | 7.52 | 7.52 | 7.30 | 7.42 | 129500 | -1.33% |
| >>> | 2025-07-23 | 7.62 | 7.65 | 7.43 | 7.52 | 264900 | -1.96% |
| >>> | 2025-07-22 | 7.65 | 7.74 | 7.53 | 7.67 | 655500 | 4.35% |
| >>> | 2025-07-21 | 7.29 | 7.38 | 7.18 | 7.35 | 355000 | -0.68% |
| >>> | 2025-07-18 | 7.33 | 7.46 | 7.27 | 7.40 | 602300 | -2.76% |
| >>> | 2025-07-17 | 7.42 | 7.65 | 7.31 | 7.61 | 418800 | 4.97% |
| >>> | 2025-07-16 | 7.14 | 7.36 | 7.14 | 7.25 | 370300 | 6.93% |
| >>> | 2025-07-15 | 7.00 | 7.05 | 6.77 | 6.78 | 270300 | -6.61% |
| >>> | 2025-07-14 | 7.23 | 7.30 | 7.21 | 7.26 | 203800 | 2.4% |
| >>> | 2025-07-11 | 7.00 | 7.09 | 6.97 | 7.09 | 1083700 | 6.46% |
| >>> | 2025-07-10 | 6.72 | 6.86 | 6.62 | 6.66 | 2067500 | 6.56% |
| >>> | 2025-07-09 | 6.21 | 6.36 | 6.14 | 6.25 | 70300 | 1.13% |
| >>> | 2025-07-08 | 6.20 | 6.32 | 6.15 | 6.18 | 187200 | 1.81% |
| >>> | 2025-07-07 | 6.04 | 6.10 | 5.95 | 6.07 | 245000 | 2.36% |
| >>> | 2025-07-03 | 5.92 | 5.99 | 5.87 | 5.93 | 96667 | 2.77% |
| >>> | 2025-07-02 | 5.63 | 5.77 | 5.61 | 5.77 | 166182 | 2.49% |
| >>> | 2025-07-01 | 5.63 | 5.67 | 5.51 | 5.63 | 138063 | 1.44% |
| >>> | 2025-06-30 | 5.60 | 5.63 | 5.55 | 5.55 | 138857 | -0.54% |
| >>> | 2025-06-27 | 5.68 | 5.71 | 5.56 | 5.58 | 97274 | -1.41% |
| >>> | 2025-06-26 | 5.70 | 5.70 | 5.61 | 5.66 | 42867 | -2.41% |
| >>> | 2025-06-25 | 5.75 | 5.84 | 5.74 | 5.80 | 104256 | 1.05% |
| >>> | 2025-06-24 | 5.74 | 5.74 | 5.68 | 5.74 | 97110 | -0.69% |
| >>> | 2025-06-23 | 5.66 | 5.87 | 5.66 | 5.78 | 181905 | 0.87% |
| >>> | 2025-06-20 | 5.64 | 5.76 | 5.62 | 5.73 | 80696 | 1.96% |
| >>> | 2025-06-18 | 5.60 | 5.69 | 5.60 | 5.62 | 45258 | -0.18% |
| >>> | 2025-06-17 | 5.52 | 5.63 | 5.52 | 5.63 | 108299 | -0.88% |
| >>> | 2025-06-16 | 5.64 | 5.75 | 5.54 | 5.68 | 266236 | -3.24% |
| >>> | 2025-06-13 | 5.82 | 5.89 | 5.76 | 5.87 | 225348 | 2.44% |
| >>> | 2025-06-12 | 5.74 | 5.78 | 5.70 | 5.73 | 57371 | 1.42% |
| >>> | 2025-06-11 | 5.65 | 5.71 | 5.65 | 5.65 | 149117 | 2.36% |
| >>> | 2025-06-10 | 5.40 | 5.52 | 5.40 | 5.52 | 200385 | 2.79% |
| >>> | 2025-06-09 | 5.42 | 5.42 | 5.35 | 5.37 | 34483 | -0.74% |
| >>> | 2025-06-06 | 5.38 | 5.48 | 5.33 | 5.41 | 167059 | -1.46% |
| >>> | 2025-06-05 | 5.45 | 5.53 | 5.42 | 5.49 | 101308 | 1.29% |
| >>> | 2025-06-04 | 5.36 | 5.47 | 5.36 | 5.42 | 100049 | 4.23% |
| >>> | 2025-06-03 | 5.22 | 5.23 | 5.16 | 5.20 | 92803 | 1.96% |
| >>> | 2025-06-02 | 5.21 | 5.24 | 5.10 | 5.10 | 45517 | -1.73% |
| >>> | 2025-05-30 | 5.23 | 5.23 | 5.12 | 5.19 | 53528 | 0.0% |
| >>> | 2025-05-29 | 5.24 | 5.24 | 5.11 | 5.19 | 170690 | 0.39% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice