Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11 2025 | 4.51 | -0.06 | -1.31% | 4.60 | 4.655 | 4.51 | 2,843,420 |
| Mar 10 2025 | 4.57 | -0.10 | -2.14% | 4.65 | 4.7348 | 4.5425 | 2,756,949 |
| Mar 07 2025 | 4.67 | 0.03 | 0.65% | 4.60 | 4.72 | 4.585 | 2,308,985 |
| Mar 06 2025 | 4.64 | -0.10 | -2.11% | 4.67 | 4.6899 | 4.57 | 4,300,834 |
| Mar 05 2025 | 4.74 | 0.01 | 0.21% | 4.73 | 4.81 | 4.63 | 2,970,951 |
| Mar 04 2025 | 4.73 | -0.10 | -2.07% | 4.78 | 4.835 | 4.67 | 2,818,491 |
| Mar 03 2025 | 4.83 | -0.22 | -4.36% | 5.07 | 5.085 | 4.795 | 2,220,591 |
| Feb 28 2025 | 5.05 | 0.13 | 2.64% | 4.94 | 5.05 | 4.9398 | 1,697,705 |
| Feb 27 2025 | 4.92 | 0.04 | 0.82% | 4.91 | 5.03 | 4.91 | 1,280,150 |
| Feb 26 2025 | 4.88 | 0.06 | 1.24% | 4.84 | 4.895 | 4.81 | 883,228 |
| Feb 25 2025 | 4.82 | 0.05 | 1.05% | 4.79 | 4.90 | 4.77 | 2,133,153 |
| Feb 24 2025 | 4.77 | -0.08 | -1.65% | 4.88 | 4.9243 | 4.75 | 3,226,050 |
| Feb 21 2025 | 4.85 | -0.11 | -2.22% | 5.00 | 5.03 | 4.83 | 1,907,434 |
| Feb 20 2025 | 4.96 | 0.01 | 0.20% | 4.94 | 5.01 | 4.87 | 1,539,676 |
| Feb 19 2025 | 4.95 | 0.05 | 1.02% | 4.84 | 4.99 | 4.81 | 2,250,624 |
| Feb 18 2025 | 4.90 | 0.02 | 0.41% | 4.88 | 4.93 | 4.84 | 1,335,743 |
| Feb 14 2025 | 4.88 | -0.03 | -0.61% | 4.91 | 4.98 | 4.87 | 1,071,317 |
| Feb 13 2025 | 4.91 | 0.04 | 0.82% | 4.91 | 4.95 | 4.83 | 1,439,155 |
| Feb 12 2025 | 4.87 | -0.15 | -2.99% | 4.89 | 4.94 | 4.82 | 1,597,557 |
| Feb 11 2025 | 5.02 | 0.07 | 1.41% | 4.90 | 5.04 | 4.885 | 1,928,720 |
| Feb 10 2025 | 4.95 | -0.01 | -0.20% | 4.96 | 5.00 | 4.87 | 1,559,589 |
| Feb 07 2025 | 4.96 | 0.03 | 0.61% | 4.99 | 4.99 | 4.81 | 2,746,816 |
| Feb 06 2025 | 4.93 | -0.16 | -3.14% | 5.06 | 5.09 | 4.92 | 3,722,944 |
| Feb 05 2025 | 5.09 | -0.27 | -5.04% | 5.07 | 5.13 | 4.82 | 7,954,558 |
| Feb 04 2025 | 5.36 | 0.01 | 0.19% | 5.35 | 5.44 | 5.28 | 2,337,942 |
| Feb 03 2025 | 5.35 | -0.14 | -2.55% | 5.33 | 5.44 | 5.30 | 1,977,080 |
| Jan 31 2025 | 5.49 | 0.01 | 0.18% | 5.46 | 5.53 | 5.40 | 2,652,588 |
| Jan 30 2025 | 5.48 | 0.29 | 5.59% | 5.28 | 5.56 | 5.28 | 1,809,743 |
| Jan 29 2025 | 5.19 | -0.16 | -2.99% | 5.33 | 5.375 | 5.18 | 2,351,546 |
| Jan 28 2025 | 5.35 | -0.06 | -1.11% | 5.39 | 5.41 | 5.29 | 2,431,846 |
| Jan 27 2025 | 5.41 | 0.06 | 1.12% | 5.30 | 5.505 | 5.30 | 1,946,795 |
| Jan 24 2025 | 5.35 | -0.01 | -0.19% | 5.31 | 5.365 | 5.205 | 2,280,644 |
| Jan 23 2025 | 5.36 | 0.00 | 0.00% | 5.36 | 5.36 | 5.36 | 0 |
| Jan 22 2025 | 5.36 | -0.01 | -0.19% | 5.40 | 5.56 | 5.35 | 3,565,282 |
| Jan 21 2025 | 5.37 | 0.02 | 0.37% | 5.41 | 5.46 | 5.335 | 1,430,354 |
| Jan 17 2025 | 5.35 | 0.18 | 3.48% | 5.25 | 5.40 | 5.25 | 3,234,120 |
| Jan 16 2025 | 5.17 | 0.04 | 0.78% | 5.11 | 5.22 | 5.11 | 1,050,294 |
| Jan 15 2025 | 5.13 | 0.13 | 2.60% | 5.20 | 5.23 | 5.08 | 1,271,989 |
| Jan 14 2025 | 5.00 | -0.03 | -0.60% | 5.07 | 5.105 | 4.97 | 2,737,338 |
| Jan 13 2025 | 5.03 | 0.10 | 2.03% | 4.88 | 5.055 | 4.87 | 2,235,858 |
| Jan 10 2025 | 4.93 | -0.22 | -4.27% | 5.049 | 5.06 | 4.905 | 2,643,484 |
| Jan 08 2025 | 5.15 | -0.24 | -4.45% | 5.225 | 5.23 | 5.08 | 2,768,257 |
| Jan 07 2025 | 5.39 | -0.17 | -3.06% | 5.59 | 5.64 | 5.31 | 3,634,030 |
| Jan 06 2025 | 5.56 | -0.10 | -1.77% | 5.67 | 5.695 | 5.56 | 2,283,403 |
| Jan 03 2025 | 5.66 | 0.03 | 0.53% | 5.66 | 5.755 | 5.63 | 2,367,107 |
| Jan 02 2025 | 5.63 | 0.03 | 0.54% | 5.625 | 5.71 | 5.54 | 1,819,512 |
| Dec 31 2024 | 5.60 | 0.11 | 2.00% | 5.54 | 5.67 | 5.535 | 1,770,119 |
| Dec 30 2024 | 5.49 | -0.02 | -0.36% | 5.50 | 5.53 | 5.385 | 1,042,036 |
| Dec 27 2024 | 5.51 | -0.10 | -1.78% | 5.61 | 5.635 | 5.50 | 949,017 |
| Dec 26 2024 | 5.61 | -0.01 | -0.18% | 5.57 | 5.715 | 5.57 | 966,216 |
| Dec 24 2024 | 5.62 | 0.21 | 3.88% | 5.44 | 5.64 | 5.37 | 777,765 |
| Dec 23 2024 | 5.41 | 0.02 | 0.37% | 5.38 | 5.42 | 5.29 | 1,648,626 |
| Dec 20 2024 | 5.39 | 0.05 | 0.94% | 5.34 | 5.535 | 5.325 | 9,149,262 |
| Dec 19 2024 | 5.34 | -0.08 | -1.48% | 5.44 | 5.55 | 5.33 | 1,815,396 |
| Dec 18 2024 | 5.42 | -0.42 | -7.19% | 5.855 | 5.90 | 5.40 | 2,368,408 |
| Dec 17 2024 | 5.84 | 0.01 | 0.17% | 5.78 | 5.87 | 5.75 | 1,594,645 |
| Dec 16 2024 | 5.83 | 0.11 | 1.92% | 5.7032 | 5.90 | 5.68 | 2,670,261 |
| Dec 13 2024 | 5.72 | 0.10 | 1.78% | 5.61 | 5.77 | 5.47 | 1,626,718 |
| Dec 12 2024 | 5.62 | -0.07 | -1.23% | 5.68 | 5.79 | 5.62 | 1,553,223 |
