Familytex (BD) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	2.40	2.40	2.20	2.30	2.30	-	206,902
Aug 10, 2025	2.30	2.40	2.20	2.30	2.30	-	437,317
Aug 7, 2025	2.30	2.40	2.30	2.30	2.30	-	208,763
Aug 6, 2025	2.30	2.40	2.20	2.30	2.30	-	224,249
Aug 4, 2025	2.30	2.40	2.30	2.30	2.30	-	135,690
Aug 3, 2025	2.40	2.40	2.30	2.30	2.30	-	407,393
Jul 31, 2025	2.40	2.40	2.20	2.30	2.30	-4.17%	505,696
Jul 30, 2025	2.30	2.40	2.20	2.40	2.40	4.35%	867,594
Jul 29, 2025	2.30	2.40	2.20	2.30	2.30	-	974,088
Jul 28, 2025	2.30	2.40	2.20	2.30	2.30	-	158,300
Jul 27, 2025	2.40	2.40	2.30	2.30	2.30	-4.17%	432,410
Jul 24, 2025	2.40	2.40	2.30	2.40	2.40	4.35%	251,720
Jul 23, 2025	2.30	2.40	2.20	2.30	2.30	-	291,796
Jul 22, 2025	2.40	2.40	2.20	2.30	2.30	-	666,298
Jul 21, 2025	2.40	2.40	2.30	2.30	2.30	-	231,816
Jul 20, 2025	2.40	2.40	2.30	2.30	2.30	-	342,707
Jul 17, 2025	2.30	2.40	2.30	2.30	2.30	-	325,585
Jul 16, 2025	2.40	2.40	2.20	2.30	2.30	-	1,454,879
Jul 15, 2025	2.40	2.40	2.30	2.30	2.30	-	177,962
Jul 14, 2025	2.30	2.40	2.30	2.30	2.30	-	422,482
Jul 13, 2025	2.50	2.50	2.30	2.30	2.30	-8.00%	415,665
Jul 10, 2025	2.40	2.50	2.40	2.50	2.50	4.17%	876,630
Jul 9, 2025	2.30	2.40	2.20	2.40	2.40	9.09%	694,219
Jul 8, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	153,337
Jul 7, 2025	2.40	2.40	2.30	2.30	2.30	-	324,006
Jul 3, 2025	2.30	2.30	2.20	2.30	2.30	-	121,445
Jul 2, 2025	2.30	2.40	2.30	2.30	2.30	-	96,902
Jun 30, 2025	2.30	2.40	2.20	2.30	2.30	-	286,028
Jun 29, 2025	2.40	2.40	2.30	2.30	2.30	-	205,976
Jun 26, 2025	2.40	2.40	2.30	2.30	2.30	-4.17%	107,483
Jun 25, 2025	2.30	2.40	2.20	2.40	2.40	9.09%	327,564
Jun 24, 2025	2.20	2.30	2.20	2.20	2.20	-	614,018
Jun 23, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	367,949
Jun 22, 2025	2.30	2.40	2.20	2.30	2.30	-4.17%	273,600
Jun 19, 2025	2.40	2.40	2.30	2.40	2.40	-	411,878
Jun 18, 2025	2.40	2.40	2.30	2.40	2.40	-	184,454
Jun 17, 2025	2.40	2.40	2.30	2.40	2.40	4.35%	157,842
Jun 16, 2025	2.30	2.40	2.20	2.30	2.30	4.55%	321,163
Jun 15, 2025	2.20	2.30	2.20	2.20	2.20	-4.35%	199,260
Jun 4, 2025	2.30	2.40	2.20	2.30	2.30	-	101,626
Jun 3, 2025	2.40	2.40	2.30	2.30	2.30	-	300,183
Jun 2, 2025	2.40	2.40	2.30	2.30	2.30	-	412,689
Jun 1, 2025	2.30	2.40	2.30	2.30	2.30	-	339,130
May 29, 2025	2.30	2.30	2.20	2.30	2.30	-	73,455
May 28, 2025	2.30	2.40	2.20	2.30	2.30	4.55%	1,180,968
May 27, 2025	2.30	2.30	2.20	2.20	2.20	-4.35%	343,568
May 26, 2025	2.30	2.30	2.20	2.30	2.30	4.55%	281,755
May 25, 2025	2.30	2.30	2.20	2.20	2.20	-	62,275
May 24, 2025	2.40	2.40	2.20	2.20	2.20	-4.35%	188,844
May 22, 2025	2.40	2.40	2.30	2.30	2.30	-	104,907