BAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 29, 2023	11.91	11.91	11.91	11.91	11.91	-	-
Nov 28, 2023	11.91	11.91	11.91	11.91	11.91	-	-
Nov 27, 2023	11.89	11.91	11.89	11.91	11.91	-	148
Nov 24, 2023	11.90	11.91	11.90	11.91	11.91	-0.17%	568
Nov 22, 2023	11.93	11.93	11.93	11.93	11.93	0.29%	55
Nov 21, 2023	11.90	11.90	11.90	11.90	11.90	-0.72%	70
Nov 20, 2023	11.73	11.98	11.73	11.98	11.98	1.02%	2,043
Nov 17, 2023	11.86	11.86	11.86	11.86	11.86	0.76%	126
Nov 16, 2023	11.79	11.79	11.77	11.77	11.77	-0.93%	308
Nov 15, 2023	11.88	11.90	11.88	11.88	11.88	-0.18%	671
Nov 14, 2023	11.90	11.90	11.90	11.90	11.90	1.90%	26
Nov 13, 2023	11.78	11.78	11.64	11.68	11.68	-0.34%	952
Nov 10, 2023	11.71	11.72	11.71	11.72	11.72	0.37%	469
Nov 9, 2023	11.68	11.68	11.68	11.68	11.68	-2.28%	79
Nov 8, 2023	11.95	11.95	11.95	11.95	11.95	-0.18%	42
Nov 7, 2023	11.97	11.97	11.97	11.97	11.97	0.29%	82
Nov 6, 2023	11.94	11.94	11.94	11.94	11.94	0.23%	200
Nov 3, 2023	11.92	11.92	11.91	11.91	11.91	2.57%	188
Nov 2, 2023	11.51	11.61	11.51	11.61	11.61	2.54%	514
Nov 1, 2023	11.30	11.32	11.30	11.32	11.32	-0.35%	127
Oct 31, 2023	11.36	11.36	11.36	11.36	11.36	0.70%	28
Oct 30, 2023	11.26	11.28	11.19	11.28	11.28	1.57%	41,619
Oct 27, 2023	11.11	11.11	11.11	11.11	11.11	-2.24%	43
Oct 26, 2023	11.37	11.37	11.37	11.37	11.37	-0.74%	63
Oct 25, 2023	11.45	11.45	11.45	11.45	11.45	-2.46%	89
Oct 24, 2023	11.74	11.74	11.74	11.74	11.74	1.86%	357
Oct 23, 2023	11.53	11.53	11.53	11.53	11.53	0.04%	34
Oct 20, 2023	11.59	11.59	11.52	11.52	11.52	-0.78%	1,930
Oct 19, 2023	11.61	11.63	11.61	11.61	11.61	-0.97%	750
Oct 18, 2023	11.72	11.72	11.72	11.72	11.72	-2.14%	125
Oct 17, 2023	11.90	11.98	11.90	11.98	11.98	0.50%	179
Oct 16, 2023	11.85	11.92	11.85	11.92	11.92	0.62%	326
Oct 13, 2023	11.85	11.85	11.85	11.85	11.85	-0.36%	42
Oct 12, 2023	11.89	11.89	11.89	11.89	11.89	-2.12%	51
Oct 11, 2023	12.10	12.15	12.10	12.15	12.15	0.13%	221
Oct 10, 2023	12.12	12.13	12.12	12.13	12.13	1.26%	248
Oct 9, 2023	11.98	11.98	11.98	11.98	11.98	0.29%	80
Oct 6, 2023	11.95	11.95	11.95	11.95	11.95	1.04%	116
Oct 5, 2023	11.82	11.82	11.82	11.82	11.82	-0.91%	145
Oct 4, 2023	11.80	11.93	11.79	11.93	11.93	0.20%	2,134
Oct 3, 2023	11.87	11.91	11.82	11.91	11.91	-1.45%	1,879
Oct 2, 2023	12.08	12.08	12.08	12.08	12.08	-1.28%	48
Sep 29, 2023	12.24	12.24	12.24	12.24	12.24	0.22%	128
Sep 28, 2023	12.21	12.21	12.21	12.21	12.21	-0.23%	79
Sep 27, 2023	12.26	12.26	12.24	12.24	12.24	-0.21%	1,452
Sep 26, 2023	12.27	12.27	12.27	12.27	12.27	-0.81%	70
Sep 25, 2023	12.33	12.37	12.33	12.37	12.37	-0.04%	438
Sep 22, 2023	12.37	12.37	12.37	12.37	12.37	-0.31%	39
Sep 21, 2023	12.41	12.41	12.41	12.41	12.41	-2.18%	111
Sep 20, 2023	12.98	12.98	12.69	12.69	12.69	-0.59%	248
Sep 19, 2023	12.76	12.76	12.76	12.76	12.76	-0.77%	173
Sep 18, 2023	12.86	12.86	12.86	12.86	12.86	-1.34%	29
Sep 15, 2023	13.24	13.26	13.03	13.03	13.03	-0.70%	20,453
Sep 14, 2023	13.11	13.13	13.11	13.13	13.13	1.40%	212
Sep 13, 2023	12.94	12.94	12.94	12.94	12.94	-0.12%	137
Sep 12, 2023	12.96	12.96	12.96	12.96	12.96	-1.11%	113
Sep 11, 2023	13.08	13.11	13.08	13.11	13.11	0.91%	1,781
Sep 8, 2023	12.99	12.99	12.99	12.99	12.99	0.71%	12
Sep 7, 2023	12.90	12.90	12.90	12.90	12.90	-0.08%	135
Sep 6, 2023	12.91	12.91	12.91	12.91	12.91	-0.68%	97
Sep 5, 2023	13.01	13.01	13.00	13.00	13.00	-1.47%	157
Sep 1, 2023	13.19	13.19	13.19	13.19	13.19	0.02%	59
Aug 31, 2023	13.25	13.25	13.19	13.19	13.19	0.28%	187
Aug 30, 2023	13.21	13.21	13.15	13.15	13.15	0.70%	433
Aug 29, 2023	13.02	13.06	13.02	13.06	13.06	1.04%	137
Aug 28, 2023	12.86	12.93	12.86	12.93	12.93	0.76%	277
Aug 25, 2023	12.79	12.83	12.79	12.83	12.83	0.35%	266
Aug 24, 2023	12.78	12.78	12.78	12.78	12.78	-1.49%	28
Aug 23, 2023	12.98	12.98	12.98	12.98	12.98	0.97%	104
Aug 22, 2023	12.85	12.85	12.85	12.85	12.85	0.05%	201
Aug 21, 2023	12.85	12.85	12.85	12.85	12.85	-0.08%	160
Aug 18, 2023	12.86	12.86	12.86	12.86	12.86	-0.12%	101
Aug 17, 2023	12.94	12.95	12.87	12.87	12.87	-0.22%	517
Aug 16, 2023	12.90	12.90	12.90	12.90	12.90	-0.54%	1,429
Aug 15, 2023	12.97	12.97	12.97	12.97	12.97	-1.24%	71
Aug 14, 2023	13.05	13.13	13.05	13.13	13.13	0.08%	885
Aug 11, 2023	13.15	13.15	13.12	13.12	13.12	-0.37%	282
Aug 10, 2023	13.08	13.25	13.08	13.17	13.17	-0.41%	517
Aug 9, 2023	13.26	13.26	13.20	13.23	13.23	-0.64%	1,715
Aug 8, 2023	13.21	13.31	13.21	13.31	13.31	1.29%	135
Aug 7, 2023	13.14	13.14	13.14	13.14	13.14	0.31%	55
Aug 4, 2023	13.10	13.10	13.10	13.10	13.10	-0.30%	73
Aug 3, 2023	13.19	13.19	13.14	13.14	13.14	-0.14%	345
Aug 2, 2023	13.25	13.25	13.16	13.16	13.16	-1.34%	812
Aug 1, 2023	13.29	13.34	13.29	13.34	13.34	-1.08%	360
Jul 31, 2023	13.44	13.49	13.43	13.49	13.49	0.41%	555
Jul 28, 2023	13.38	13.43	13.38	13.43	13.43	1.53%	189
Jul 27, 2023	13.36	13.41	13.23	13.23	13.23	-0.85%	891
Jul 26, 2023	13.35	13.35	13.30	13.34	13.34	0.57%	938
Jul 25, 2023	13.26	13.27	13.26	13.27	13.27	0.04%	5,605
Jul 24, 2023	13.22	13.26	13.21	13.26	13.26	-0.24%	2,586
Jul 21, 2023	13.29	13.29	13.29	13.29	13.29	0.67%	495
Jul 20, 2023	13.23	13.23	13.20	13.20	13.20	-0.44%	243
Jul 19, 2023	13.25	13.26	13.25	13.26	13.26	0.91%	277
Jul 18, 2023	13.17	13.17	13.14	13.14	13.14	0.64%	186
Jul 17, 2023	12.95	13.06	12.95	13.06	13.06	-0.04%	308
Jul 14, 2023	13.00	13.12	13.00	13.06	13.06	-0.50%	2,158
Jul 13, 2023	13.11	13.14	13.11	13.13	13.13	1.12%	498
Jul 12, 2023	12.96	12.99	12.96	12.99	12.99	0.90%	332
Jul 11, 2023	12.85	12.87	12.85	12.87	12.87	0.44%	239