Historical Data: BDRY
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 8.37 | 8.42 | 8.30 | 8.35 | 39846 | -1.76% |
| >>> | 2025-11-06 | 8.47 | 8.60 | 8.43 | 8.50 | 79600 | 2.41% |
| >>> | 2025-11-05 | 8.31 | 8.38 | 8.28 | 8.30 | 49400 | 1.47% |
| >>> | 2025-11-04 | 8.10 | 8.28 | 8.09 | 8.18 | 107200 | 3.28% |
| >>> | 2025-11-03 | 8.00 | 8.00 | 7.92 | 7.92 | 43700 | -2.22% |
| >>> | 2025-10-31 | 8.08 | 8.12 | 8.05 | 8.10 | 16300 | -1.82% |
| >>> | 2025-10-30 | 8.14 | 8.37 | 8.14 | 8.25 | 56900 | 0.61% |
| >>> | 2025-10-29 | 8.11 | 8.20 | 8.11 | 8.20 | 29700 | 3.14% |
| >>> | 2025-10-28 | 7.94 | 7.98 | 7.87 | 7.95 | 15300 | -0.25% |
| >>> | 2025-10-27 | 7.92 | 8.00 | 7.83 | 7.97 | 38400 | 1.53% |
| >>> | 2025-10-24 | 7.91 | 7.91 | 7.79 | 7.85 | 17300 | 0.38% |
| >>> | 2025-10-23 | 7.90 | 7.93 | 7.57 | 7.82 | 69400 | -4.98% |
| >>> | 2025-10-22 | 8.36 | 8.36 | 8.03 | 8.23 | 44500 | -1.79% |
| >>> | 2025-10-21 | 8.36 | 8.41 | 8.36 | 8.38 | 55400 | 1.7% |
| >>> | 2025-10-20 | 8.19 | 8.37 | 8.10 | 8.24 | 14700 | 0.98% |
| >>> | 2025-10-17 | 8.26 | 8.27 | 8.14 | 8.16 | 25800 | -2.04% |
| >>> | 2025-10-16 | 8.59 | 8.59 | 8.33 | 8.33 | 37700 | -2.23% |
| >>> | 2025-10-15 | 8.29 | 8.53 | 8.25 | 8.52 | 46000 | 3.9% |
| >>> | 2025-10-14 | 8.22 | 8.32 | 8.07 | 8.20 | 83800 | -5.09% |
| >>> | 2025-10-13 | 8.85 | 8.88 | 8.58 | 8.64 | 303100 | 5.62% |
| >>> | 2025-10-10 | 8.15 | 8.20 | 8.01 | 8.18 | 354300 | 6.23% |
| >>> | 2025-10-09 | 7.68 | 7.70 | 7.65 | 7.70 | 71900 | 1.32% |
| >>> | 2025-10-08 | 7.80 | 7.80 | 7.60 | 7.60 | 83100 | -5.0% |
| >>> | 2025-10-07 | 7.94 | 8.01 | 7.89 | 8.00 | 40500 | 1.65% |
| >>> | 2025-10-06 | 7.75 | 7.90 | 7.75 | 7.87 | 45300 | 1.94% |
| >>> | 2025-10-03 | 7.79 | 7.82 | 7.70 | 7.72 | 45300 | -0.77% |
| >>> | 2025-10-02 | 7.72 | 7.79 | 7.67 | 7.78 | 53200 | 2.64% |
| >>> | 2025-10-01 | 7.44 | 7.65 | 7.41 | 7.58 | 163200 | 0.93% |
| >>> | 2025-09-30 | 7.61 | 7.69 | 7.46 | 7.51 | 249400 | -3.35% |
| >>> | 2025-09-29 | 7.90 | 7.95 | 7.74 | 7.77 | 275700 | -3.48% |
| >>> | 2025-09-26 | 8.08 | 8.10 | 8.03 | 8.05 | 75100 | -1.83% |
| >>> | 2025-09-25 | 8.29 | 8.29 | 8.09 | 8.20 | 62800 | -2.15% |
| >>> | 2025-09-24 | 8.32 | 8.41 | 8.31 | 8.38 | 241900 | 1.58% |
| >>> | 2025-09-23 | 8.20 | 8.31 | 8.20 | 8.25 | 227500 | 2.36% |
| >>> | 2025-09-22 | 8.15 | 8.15 | 8.02 | 8.06 | 70100 | -1.23% |
| >>> | 2025-09-19 | 8.20 | 8.25 | 8.15 | 8.16 | 60300 | -0.49% |
| >>> | 2025-09-18 | 8.20 | 8.26 | 8.19 | 8.20 | 106700 | 0.74% |
| >>> | 2025-09-17 | 8.09 | 8.18 | 8.06 | 8.14 | 70500 | 1.24% |
| >>> | 2025-09-16 | 8.13 | 8.13 | 7.98 | 8.04 | 109300 | -2.07% |
| >>> | 2025-09-15 | 8.21 | 8.24 | 8.12 | 8.21 | 192600 | 1.36% |
| >>> | 2025-09-12 | 8.17 | 8.28 | 8.09 | 8.10 | 1149300 | -0.12% |
| >>> | 2025-09-11 | 8.14 | 8.20 | 8.09 | 8.11 | 119300 | -1.34% |
| >>> | 2025-09-10 | 8.32 | 8.41 | 8.16 | 8.22 | 187900 | -2.03% |
| >>> | 2025-09-09 | 8.54 | 8.55 | 8.33 | 8.39 | 285800 | 2.94% |
| >>> | 2025-09-08 | 8.17 | 8.39 | 8.15 | 8.15 | 294200 | 1.37% |
| >>> | 2025-09-05 | 8.05 | 8.10 | 8.03 | 8.04 | 74400 | -0.25% |
| >>> | 2025-09-04 | 8.34 | 8.37 | 8.04 | 8.06 | 523800 | -0.98% |
| >>> | 2025-09-03 | 8.05 | 8.15 | 8.01 | 8.14 | 839900 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice