Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDWBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 4.71 | 0.19 | 4.13% | 4.71 | 4.71 | 4.71 | 900 |
| Jun 25 2024 | 4.523 | 0.05 | 1.11% | 4.523 | 4.523 | 4.523 | 177 |
| Jun 24 2024 | 4.4735 | 0.14 | 3.24% | 4.46 | 4.4735 | 4.46 | 710 |
| Jun 21 2024 | 4.333 | -0.26 | -5.60% | 4.58 | 4.58 | 4.333 | 365 |
| Jun 20 2024 | 4.59 | -0.16 | -3.37% | 4.59 | 4.59 | 4.4095 | 4,268 |
| Jun 18 2024 | 4.75 | 0.12 | 2.59% | 4.605 | 4.75 | 4.605 | 9,680 |
| Jun 17 2024 | 4.63 | -0.07 | -1.49% | 4.50 | 4.64 | 4.50 | 4,167 |
| Jun 14 2024 | 4.70 | -0.07 | -1.47% | 4.77 | 4.77 | 4.70 | 1,565 |
| Jun 13 2024 | 4.77 | -0.04 | -0.81% | 4.80 | 4.87 | 4.6701 | 3,425 |
| Jun 12 2024 | 4.8089 | 0.03 | 0.60% | 4.78 | 4.8089 | 4.755 | 6,695 |
| Jun 11 2024 | 4.78 | -0.12 | -2.35% | 4.894 | 4.91 | 4.78 | 1,824 |
| Jun 10 2024 | 4.895 | 0.10 | 2.11% | 4.98 | 4.98 | 4.895 | 510 |
| Jun 07 2024 | 4.794 | -0.23 | -4.60% | 4.85 | 4.85 | 4.794 | 512 |
| Jun 06 2024 | 5.025 | 0.10 | 1.93% | 4.9425 | 5.025 | 4.9425 | 1,048 |
| Jun 05 2024 | 4.93 | -0.22 | -4.18% | 4.81 | 4.93 | 4.81 | 2,700 |
| Jun 04 2024 | 5.145 | 0.16 | 3.31% | 5.055 | 5.145 | 5.055 | 2,366 |
| Jun 03 2024 | 4.98 | -0.20 | -3.88% | 5.025 | 5.025 | 4.98 | 3,210 |
| May 31 2024 | 5.181 | 0.08 | 1.59% | 5.118 | 5.181 | 5.118 | 902 |
| May 30 2024 | 5.10 | -0.22 | -4.05% | 5.01 | 5.10 | 5.01 | 539 |
| May 29 2024 | 5.315 | 0.00 | 0.00% | 5.315 | 5.315 | 5.315 | 0 |
| May 28 2024 | 5.315 | 0.05 | 0.95% | 5.40 | 5.40 | 5.315 | 412 |
| May 24 2024 | 5.265 | -0.13 | -2.41% | 5.1033 | 5.265 | 5.1033 | 407 |
| May 23 2024 | 5.395 | -0.16 | -2.79% | 5.246 | 5.395 | 5.246 | 785 |
| May 22 2024 | 5.55 | -0.10 | -1.68% | 5.29 | 5.56 | 5.28 | 8,019 |
| May 21 2024 | 5.645 | -0.27 | -4.48% | 5.64 | 5.645 | 5.64 | 808 |
| May 20 2024 | 5.91 | -0.05 | -0.76% | 6.07 | 6.07 | 5.91 | 4,229 |
| May 17 2024 | 5.955 | 0.25 | 4.43% | 5.955 | 5.955 | 5.955 | 558 |
| May 16 2024 | 5.7025 | -0.03 | -0.48% | 5.59 | 5.825 | 5.59 | 1,148 |
| May 15 2024 | 5.73 | 0.05 | 0.88% | 5.5236 | 5.73 | 5.5236 | 2,935 |
| May 14 2024 | 5.68 | -0.24 | -3.97% | 5.68 | 5.77 | 5.68 | 1,398 |
| May 13 2024 | 5.915 | 0.20 | 3.41% | 5.9699 | 5.9699 | 5.862 | 931 |
| May 10 2024 | 5.72 | 0.05 | 0.87% | 5.815 | 5.815 | 5.69 | 7,385 |
| May 09 2024 | 5.6705 | 0.23 | 4.18% | 5.744 | 5.80 | 5.6705 | 3,542 |
| May 08 2024 | 5.443 | -0.34 | -5.83% | 5.41 | 5.575 | 5.41 | 1,369 |
| May 07 2024 | 5.78 | 0.03 | 0.52% | 5.64 | 5.83 | 5.64 | 2,420 |
| May 06 2024 | 5.75 | 0.04 | 0.70% | 5.75 | 5.75 | 5.67 | 3,758 |
| May 03 2024 | 5.71 | -0.12 | -2.06% | 5.668 | 5.734 | 5.668 | 907 |
| May 02 2024 | 5.83 | 0.43 | 7.96% | 5.56 | 5.83 | 5.56 | 1,433 |
| May 01 2024 | 5.40 | -0.20 | -3.64% | 5.625 | 5.625 | 5.40 | 1,173 |
| Apr 30 2024 | 5.604 | -0.06 | -1.08% | 5.645 | 5.645 | 5.41 | 1,277 |
| Apr 29 2024 | 5.665 | 0.03 | 0.49% | 5.70 | 5.70 | 5.63 | 4,184 |
| Apr 26 2024 | 5.6375 | 0.19 | 3.44% | 5.81 | 5.81 | 5.6375 | 1,355 |
| Apr 25 2024 | 5.45 | 0.00 | 0.03% | 5.45 | 5.548 | 5.45 | 2,220 |
| Apr 24 2024 | 5.4486 | 0.08 | 1.50% | 5.42 | 5.458 | 5.42 | 4,122 |
| Apr 23 2024 | 5.368 | 0.28 | 5.44% | 5.335 | 5.4999 | 5.17 | 4,420 |
| Apr 22 2024 | 5.091 | -0.03 | -0.57% | 5.26 | 5.4299 | 5.091 | 1,814 |
| Apr 19 2024 | 5.12 | 0.07 | 1.39% | 5.09 | 5.2499 | 5.02 | 4,121 |
| Apr 18 2024 | 5.05 | 0.09 | 1.81% | 5.001 | 5.22 | 5.001 | 8,606 |
| Apr 17 2024 | 4.96 | -0.11 | -2.17% | 4.879 | 5.1399 | 4.879 | 14,528 |
| Apr 16 2024 | 5.07 | -0.20 | -3.70% | 5.22 | 5.22 | 5.07 | 3,984 |
| Apr 15 2024 | 5.265 | -0.03 | -0.51% | 5.215 | 5.3777 | 5.215 | 4,476 |
| Apr 12 2024 | 5.292 | -0.16 | -2.90% | 5.33 | 5.33 | 5.28 | 3,784 |
| Apr 11 2024 | 5.45 | 0.07 | 1.30% | 5.321 | 5.5999 | 5.321 | 2,491 |
| Apr 10 2024 | 5.38 | -0.12 | -2.18% | 5.60 | 5.60 | 5.3218 | 2,732 |
| Apr 09 2024 | 5.50 | 0.00 | 0.02% | 5.50 | 5.50 | 5.50 | 335 |
| Apr 08 2024 | 5.4987 | -0.20 | -3.53% | 5.4999 | 5.4999 | 5.3713 | 2,602 |
| Apr 05 2024 | 5.70 | -0.10 | -1.72% | 5.72 | 5.72 | 5.63 | 16,883 |
| Apr 04 2024 | 5.80 | -0.01 | -0.17% | 5.74 | 5.88 | 5.74 | 12,809 |
| Apr 03 2024 | 5.81 | 0.06 | 1.04% | 5.70 | 5.81 | 5.70 | 15,940 |
| Apr 02 2024 | 5.75 | -0.14 | -2.38% | 5.865 | 5.865 | 5.75 | 1,359 |
| Apr 01 2024 | 5.89 | -0.01 | -0.17% | 5.77 | 6.03 | 5.77 | 9,014 |
