Historical Data: BDRY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 11.74 | 11.79 | 11.19 | 11.57 | 100593.0 | -2.61% |
| >>> | 2026-06-17 | 11.99 | 12.22 | 11.88 | 11.88 | 20100.0 | -2.06% |
| >>> | 2026-06-16 | 11.91 | 12.33 | 11.40 | 12.13 | 56600.0 | 1.17% |
| >>> | 2026-06-15 | 12.09 | 12.31 | 11.85 | 11.99 | 201100.0 | -2.68% |
| >>> | 2026-06-12 | 12.52 | 12.58 | 12.32 | 12.32 | 46900.0 | -1.6% |
| >>> | 2026-06-11 | 12.50 | 12.63 | 12.40 | 12.52 | 26900.0 | 0.16% |
| >>> | 2026-06-10 | 12.49 | 12.77 | 12.40 | 12.50 | 103100.0 | 1.05% |
| >>> | 2026-06-09 | 12.37 | 12.54 | 12.37 | 12.37 | 25800.0 | 0.0% |
| >>> | 2026-06-08 | 12.50 | 12.59 | 12.12 | 12.37 | 194900.0 | -2.6% |
| >>> | 2026-06-05 | 12.63 | 12.80 | 12.63 | 12.70 | 22800.0 | 0.32% |
| >>> | 2026-06-04 | 12.45 | 12.76 | 12.31 | 12.66 | 57200.0 | 0.32% |
| >>> | 2026-06-03 | 12.34 | 12.79 | 12.34 | 12.62 | 52200.0 | -2.47% |
| >>> | 2026-06-02 | 12.95 | 13.00 | 12.58 | 12.94 | 194800.0 | -0.69% |
| >>> | 2026-06-01 | 13.00 | 13.20 | 12.93 | 13.03 | 59500.0 | 0.7% |
| >>> | 2026-05-29 | 13.00 | 13.15 | 12.87 | 12.94 | 67600.0 | -1.6% |
| >>> | 2026-05-28 | 12.90 | 13.15 | 12.90 | 13.15 | 86000.0 | 2.1% |
| >>> | 2026-05-27 | 12.81 | 12.90 | 12.75 | 12.88 | 39500.0 | 0.0% |
| >>> | 2026-05-26 | 13.04 | 13.04 | 12.73 | 12.88 | 112000.0 | 1.58% |
| >>> | 2026-05-22 | 12.53 | 12.76 | 12.53 | 12.68 | 44300.0 | 1.44% |
| >>> | 2026-05-21 | 12.30 | 12.58 | 12.30 | 12.50 | 53400.0 | 3.22% |
| >>> | 2026-05-20 | 12.22 | 12.38 | 12.04 | 12.11 | 109800.0 | -4.27% |
| >>> | 2026-05-19 | 12.81 | 12.81 | 12.56 | 12.65 | 50800.0 | -1.56% |
| >>> | 2026-05-18 | 12.81 | 12.90 | 12.63 | 12.85 | 71400.0 | -2.5% |
| >>> | 2026-05-15 | 12.71 | 13.20 | 12.71 | 13.18 | 95600.0 | 1.78% |
| >>> | 2026-05-14 | 13.12 | 13.15 | 12.95 | 12.95 | 20900.0 | -2.85% |
| >>> | 2026-05-13 | 13.26 | 13.33 | 12.58 | 13.33 | 182100.0 | 0.3% |
| >>> | 2026-05-12 | 13.01 | 13.34 | 12.95 | 13.29 | 123500.0 | 5.06% |
| >>> | 2026-05-11 | 12.50 | 12.69 | 12.50 | 12.65 | 72900.0 | 4.46% |
| >>> | 2026-05-08 | 11.89 | 12.16 | 11.89 | 12.11 | 36900.0 | 0.08% |
| >>> | 2026-05-07 | 12.05 | 12.16 | 11.98 | 12.10 | 217500.0 | -0.08% |
| >>> | 2026-05-06 | 12.19 | 12.30 | 12.02 | 12.11 | 129400.0 | -0.57% |
| >>> | 2026-05-05 | 12.00 | 12.18 | 11.94 | 12.18 | 104500.0 | 3.31% |
| >>> | 2026-05-04 | 11.83 | 11.83 | 11.57 | 11.79 | 81000.0 | 0.51% |
| >>> | 2026-05-01 | 11.70 | 11.81 | 11.59 | 11.73 | 24600.0 | 0.09% |
| >>> | 2026-04-30 | 11.78 | 11.78 | 11.60 | 11.72 | 126300.0 | -1.1% |
| >>> | 2026-04-29 | 11.45 | 11.90 | 11.29 | 11.85 | 514900.0 | 3.49% |
| >>> | 2026-04-28 | 11.24 | 11.45 | 11.20 | 11.45 | 26400.0 | 1.6% |
| >>> | 2026-04-27 | 11.05 | 11.28 | 11.05 | 11.27 | 28200.0 | 3.39% |
| >>> | 2026-04-24 | 10.92 | 11.10 | 10.50 | 10.90 | 54900.0 | -3.88% |
| >>> | 2026-04-23 | 11.35 | 11.45 | 11.24 | 11.34 | 20900.0 | -0.53% |
| >>> | 2026-04-22 | 11.39 | 11.47 | 11.31 | 11.40 | 34600.0 | 0.44% |
| >>> | 2026-04-21 | 11.31 | 11.35 | 11.20 | 11.35 | 27400.0 | 0.44% |
| >>> | 2026-04-20 | 11.58 | 11.58 | 11.30 | 11.30 | 20600.0 | -1.22% |
| >>> | 2026-04-17 | 11.45 | 11.68 | 11.34 | 11.44 | 604500.0 | 2.79% |
| >>> | 2026-04-16 | 11.40 | 11.40 | 11.10 | 11.13 | 23100.0 | -2.37% |
| >>> | 2026-04-15 | 11.47 | 11.47 | 11.30 | 11.40 | 95700.0 | -0.18% |
| >>> | 2026-04-14 | 11.28 | 11.47 | 11.28 | 11.42 | 53800.0 | 3.25% |
| >>> | 2026-04-13 | 11.04 | 11.06 | 10.79 | 11.06 | 94300.0 | 3.36% |
| >>> | 2026-04-10 | 10.57 | 10.75 | 10.57 | 10.70 | 22900.0 | 3.88% |
| >>> | 2026-04-09 | 10.30 | 10.44 | 10.18 | 10.30 | 17000.0 | -2.83% |
| >>> | 2026-04-08 | 10.59 | 10.66 | 10.52 | 10.60 | 43900.0 | 1.53% |
| >>> | 2026-04-07 | 10.40 | 10.45 | 10.25 | 10.44 | 35900.0 | 5.03% |
| >>> | 2026-04-06 | 10.41 | 10.70 | 9.81 | 9.94 | 192300.0 | -4.88% |
| >>> | 2026-04-02 | 10.55 | 10.55 | 10.32 | 10.45 | 29300.0 | 1.26% |
| >>> | 2026-04-01 | 10.23 | 10.35 | 10.23 | 10.32 | 29400.0 | 3.51% |
| >>> | 2026-03-31 | 9.93 | 10.20 | 9.93 | 9.97 | 60200.0 | 0.3% |
| >>> | 2026-03-30 | 9.79 | 10.02 | 9.50 | 9.94 | 167900.0 | 0.1% |
| >>> | 2026-03-27 | 9.89 | 10.10 | 9.85 | 9.93 | 71800.0 | -0.7% |
| >>> | 2026-03-26 | 10.13 | 10.15 | 9.94 | 10.00 | 34200.0 | 0.0% |
| >>> | 2026-03-25 | 9.98 | 10.18 | 9.95 | 10.00 | 50700.0 | 2.04% |
| >>> | 2026-03-24 | 9.90 | 9.91 | 9.63 | 9.80 | 266400.0 | -1.9% |
| >>> | 2026-03-23 | 9.85 | 10.07 | 9.77 | 9.99 | 79200.0 | -0.2% |
| >>> | 2026-03-20 | 10.11 | 10.37 | 9.97 | 10.01 | 164200.0 | -0.1% |
| >>> | 2026-03-19 | 10.26 | 10.26 | 9.93 | 10.02 | 104800.0 | -6.36% |
| >>> | 2026-03-18 | 10.55 | 10.70 | 10.55 | 10.70 | 56800.0 | 2.59% |
| >>> | 2026-03-17 | 10.63 | 10.66 | 10.15 | 10.43 | 86900.0 | -2.25% |
| >>> | 2026-03-16 | 10.75 | 10.82 | 10.57 | 10.67 | 140400.0 | 1.72% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice