BADGERUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 3.69 | -0.010 | -0.27% | 3.70 | 3.77 | 3.67 | 260,132.00 |
Jun 14 2024 | 3.70 | -0.110 | -2.89% | 3.81 | 3.90 | 3.52 | 715,769.00 |
Jun 13 2024 | 3.81 | -0.200 | -4.99% | 4.00 | 4.04 | 3.75 | 732,562.00 |
Jun 12 2024 | 4.01 | 0.140 | 3.62% | 3.88 | 4.18 | 3.78 | 803,714.00 |
Jun 11 2024 | 3.87 | -0.230 | -5.61% | 4.10 | 4.13 | 3.78 | 922,347.00 |
Jun 10 2024 | 4.10 | -0.080 | -1.91% | 4.18 | 4.22 | 4.01 | 827,073.00 |
Jun 09 2024 | 4.18 | 0.050 | 1.21% | 4.14 | 4.24 | 4.06 | 471,627.00 |
Jun 08 2024 | 4.13 | -0.390 | -8.63% | 4.52 | 4.53 | 4.08 | 867,501.00 |
Jun 07 2024 | 4.52 | -0.310 | -6.42% | 4.84 | 5.11 | 4.11 | 2,169,109.00 |
Jun 06 2024 | 4.83 | -0.130 | -2.62% | 4.99 | 5.06 | 4.72 | 718,170.00 |
Jun 05 2024 | 4.96 | -0.190 | -3.69% | 5.17 | 5.36 | 4.90 | 2,236,997.00 |
Jun 04 2024 | 5.15 | 0.540 | 11.71% | 4.62 | 5.20 | 4.57 | 1,692,385.00 |
Jun 03 2024 | 4.61 | -0.010 | -0.22% | 4.61 | 4.80 | 4.56 | 675,504.00 |
Jun 02 2024 | 4.62 | -0.060 | -1.28% | 4.68 | 4.74 | 4.56 | 520,974.00 |
Jun 01 2024 | 4.68 | -0.110 | -2.30% | 4.79 | 4.79 | 4.61 | 664,818.00 |
May 31 2024 | 4.79 | -0.170 | -3.43% | 4.97 | 5.17 | 4.75 | 1,173,450.00 |
May 30 2024 | 4.96 | 0.150 | 3.12% | 4.82 | 5.07 | 4.68 | 1,560,949.00 |
May 29 2024 | 4.81 | 0.170 | 3.66% | 4.65 | 5.38 | 4.61 | 3,863,527.00 |
May 28 2024 | 4.64 | 0.010 | 0.22% | 4.64 | 4.69 | 4.44 | 729,615.00 |
May 27 2024 | 4.63 | 0.100 | 2.21% | 4.54 | 4.77 | 4.45 | 1,065,127.00 |
May 26 2024 | 4.53 | -0.170 | -3.62% | 4.70 | 4.75 | 4.48 | 635,265.00 |
May 25 2024 | 4.70 | 0.350 | 8.05% | 4.36 | 4.85 | 4.34 | 940,994.00 |
May 24 2024 | 4.35 | 0.030 | 0.69% | 4.34 | 4.41 | 4.14 | 491,046.00 |
May 23 2024 | 4.32 | -0.120 | -2.70% | 4.46 | 4.53 | 4.11 | 1,276,484.00 |
May 22 2024 | 4.44 | -0.130 | -2.84% | 4.57 | 4.58 | 4.34 | 741,158.00 |
May 21 2024 | 4.57 | 0.010 | 0.22% | 4.56 | 4.64 | 4.48 | 692,016.00 |
May 20 2024 | 4.56 | 0.440 | 10.68% | 4.12 | 4.60 | 4.04 | 1,419,420.00 |
May 19 2024 | 4.12 | -0.220 | -5.07% | 4.32 | 4.40 | 4.09 | 473,087.00 |
May 18 2024 | 4.34 | -0.010 | -0.23% | 4.34 | 4.42 | 4.25 | 506,692.00 |
May 17 2024 | 4.35 | 0.260 | 6.36% | 4.09 | 4.46 | 4.07 | 696,721.00 |
May 16 2024 | 4.09 | -0.260 | -5.98% | 4.34 | 4.38 | 4.05 | 901,264.00 |
May 15 2024 | 4.35 | 0.310 | 7.67% | 4.05 | 4.39 | 4.00 | 857,885.00 |
May 14 2024 | 4.04 | -0.110 | -2.65% | 4.15 | 4.25 | 4.02 | 765,953.00 |
May 13 2024 | 4.15 | 0.020 | 0.48% | 4.13 | 4.30 | 3.94 | 611,224.00 |
May 12 2024 | 4.13 | -0.080 | -1.90% | 4.22 | 4.26 | 4.10 | 484,803.00 |
May 11 2024 | 4.21 | -0.120 | -2.77% | 4.32 | 4.42 | 4.19 | 503,327.00 |
May 10 2024 | 4.33 | -0.380 | -8.07% | 4.70 | 4.72 | 4.27 | 956,212.00 |
May 09 2024 | 4.71 | 0.390 | 9.03% | 4.34 | 4.76 | 4.24 | 1,166,818.00 |
May 08 2024 | 4.32 | 0.070 | 1.65% | 4.23 | 4.53 | 4.14 | 781,585.00 |
May 07 2024 | 4.25 | -0.050 | -1.16% | 4.30 | 4.41 | 4.22 | 486,957.00 |
May 06 2024 | 4.30 | -0.150 | -3.37% | 4.46 | 4.57 | 4.27 | 555,025.00 |
May 05 2024 | 4.45 | 0.080 | 1.83% | 4.38 | 4.60 | 4.25 | 463,775.00 |
May 04 2024 | 4.37 | -0.040 | -0.91% | 4.39 | 4.46 | 4.35 | 429,617.00 |
May 03 2024 | 4.41 | 0.260 | 6.27% | 4.14 | 4.45 | 4.11 | 539,065.00 |
May 02 2024 | 4.15 | 0.090 | 2.22% | 4.05 | 4.20 | 3.90 | 465,817.00 |
May 01 2024 | 4.06 | 0.00 | 0.00% | 4.05 | 4.12 | 3.73 | 808,716.00 |
Apr 30 2024 | 4.06 | -0.240 | -5.58% | 4.30 | 4.37 | 3.87 | 651,664.00 |
Apr 29 2024 | 4.30 | 0.010 | 0.23% | 4.32 | 4.36 | 4.13 | 841,708.00 |
Apr 28 2024 | 4.29 | -0.110 | -2.50% | 4.39 | 4.51 | 4.28 | 455,283.00 |
Apr 27 2024 | 4.40 | 0.090 | 2.09% | 4.31 | 4.42 | 4.08 | 600,992.00 |
Apr 26 2024 | 4.31 | -0.120 | -2.71% | 4.42 | 4.45 | 4.26 | 641,715.00 |
Apr 25 2024 | 4.43 | 0.020 | 0.45% | 4.41 | 4.53 | 4.23 | 530,706.00 |
Apr 24 2024 | 4.41 | -0.280 | -5.97% | 4.70 | 4.83 | 4.34 | 887,671.00 |
Apr 23 2024 | 4.69 | -0.010 | -0.21% | 4.70 | 4.80 | 4.59 | 532,113.00 |
Apr 22 2024 | 4.70 | 0.120 | 2.62% | 4.58 | 4.78 | 4.54 | 1,519,126.00 |
Apr 21 2024 | 4.58 | -0.160 | -3.38% | 4.73 | 4.82 | 4.49 | 1,143,774.00 |
Apr 20 2024 | 4.74 | 0.360 | 8.22% | 4.37 | 4.79 | 4.30 | 916,596.00 |
Apr 19 2024 | 4.38 | 0.050 | 1.15% | 4.33 | 4.53 | 3.96 | 1,396,702.00 |
Apr 18 2024 | 4.33 | 0.140 | 3.34% | 4.19 | 4.38 | 4.07 | 950,727.00 |
Apr 17 2024 | 4.19 | -0.100 | -2.33% | 4.29 | 4.35 | 4.00 | 1,150,034.00 |
Apr 16 2024 | 4.29 | 0.050 | 1.18% | 4.22 | 4.36 | 4.01 | 1,289,885.00 |
Apr 15 2024 | 4.24 | -0.110 | -2.53% | 4.29 | 4.61 | 4.08 | 3,870,531.00 |
Apr 14 2024 | 4.35 | 0.390 | 9.85% | 3.96 | 4.38 | 3.77 | 2,669,457.00 |
Apr 13 2024 | 3.96 | -0.630 | -13.73% | 4.57 | 4.70 | 3.33 | 5,126,104.00 |
Apr 12 2024 | 4.59 | -1.28 | -21.81% | 5.89 | 5.99 | 4.00 | 3,399,975.00 |
Apr 11 2024 | 5.87 | -0.160 | -2.65% | 6.04 | 6.15 | 5.75 | 1,098,374.00 |
Apr 10 2024 | 6.03 | -0.150 | -2.43% | 6.15 | 6.22 | 5.63 | 1,211,388.00 |
Apr 09 2024 | 6.18 | -0.490 | -7.35% | 6.66 | 6.75 | 6.13 | 1,444,127.00 |
Apr 08 2024 | 6.67 | 0.460 | 7.41% | 6.19 | 6.75 | 6.03 | 1,569,560.00 |
Apr 07 2024 | 6.21 | 0.020 | 0.32% | 6.15 | 6.34 | 6.10 | 1,428,441.00 |
Apr 06 2024 | 6.19 | 0.090 | 1.48% | 6.10 | 6.25 | 6.04 | 1,025,961.00 |
Apr 05 2024 | 6.10 | -0.160 | -2.56% | 6.28 | 6.33 | 5.82 | 1,027,032.00 |
Apr 04 2024 | 6.26 | 0.290 | 4.86% | 5.95 | 6.45 | 5.87 | 1,845,515.00 |
Apr 03 2024 | 5.97 | -0.490 | -7.59% | 6.47 | 6.57 | 5.79 | 2,527,847.00 |
Apr 02 2024 | 6.46 | -0.350 | -5.14% | 6.80 | 6.97 | 6.23 | 4,119,601.00 |
Apr 01 2024 | 6.81 | -0.350 | -4.89% | 7.12 | 7.17 | 6.09 | 2,593,360.00 |
Mar 31 2024 | 7.16 | 0.350 | 5.14% | 6.84 | 7.39 | 6.78 | 2,686,792.00 |
Mar 30 2024 | 6.81 | -0.300 | -4.22% | 7.11 | 7.17 | 6.76 | 1,355,308.00 |
Mar 29 2024 | 7.11 | -0.300 | -4.05% | 7.38 | 7.43 | 6.95 | 1,969,590.00 |
Mar 28 2024 | 7.41 | 0.030 | 0.41% | 7.39 | 7.50 | 7.20 | 1,551,562.00 |
Mar 27 2024 | 7.38 | -0.390 | -5.02% | 7.80 | 7.87 | 7.27 | 2,719,032.00 |
Mar 26 2024 | 7.77 | -0.440 | -5.36% | 8.20 | 8.89 | 7.73 | 5,006,730.00 |
Mar 25 2024 | 8.21 | -1.13 | -12.10% | 9.32 | 10.41 | 8.15 | 14,287,021.00 |
Mar 24 2024 | 9.34 | 0.610 | 6.99% | 8.73 | 9.69 | 8.25 | 21,799,079.00 |
Mar 23 2024 | 8.73 | 3.36 | 62.57% | 5.33 | 9.47 | 5.25 | 22,063,345.00 |
Mar 22 2024 | 5.37 | 0.320 | 6.34% | 5.04 | 5.45 | 4.83 | 2,799,495.00 |
Mar 21 2024 | 5.05 | 0.150 | 3.06% | 4.89 | 5.16 | 4.78 | 1,858,502.00 |
Mar 20 2024 | 4.90 | 0.570 | 13.16% | 4.39 | 4.98 | 4.18 | 1,632,121.00 |
Mar 19 2024 | 4.33 | -0.510 | -10.54% | 4.87 | 4.93 | 4.21 | 1,962,780.00 |
Mar 18 2024 | 4.84 | -0.280 | -5.47% | 5.12 | 5.22 | 4.73 | 941,062.00 |
Mar 17 2024 | 5.12 | 0.230 | 4.70% | 4.89 | 5.22 | 4.64 | 907,561.00 |
Mar 16 2024 | 4.89 | -0.550 | -10.11% | 5.41 | 5.47 | 4.76 | 1,046,127.00 |