Boliden AB (publ) (BDNNY)
OTCMKTS · Delayed Price · Currency is USD
61.79
+0.37 (0.60%)
Aug 1, 2025, 3:58 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.64 | 61.76 | 61.13 | 61.51 | 61.51 | 0.15% | 8,853 |
| Jul 31, 2025 | 61.66 | 61.83 | 61.38 | 61.42 | 61.42 | -3.19% | 13,153 |
| Jul 30, 2025 | 64.20 | 65.04 | 63.44 | 63.44 | 63.44 | -1.36% | 7,871 |
| Jul 29, 2025 | 64.14 | 64.40 | 64.05 | 64.32 | 64.32 | -1.08% | 4,286 |
| Jul 28, 2025 | 64.70 | 65.13 | 64.70 | 65.02 | 65.02 | -2.16% | 4,115 |
| Jul 25, 2025 | 65.87 | 66.47 | 65.87 | 66.45 | 66.45 | 1.17% | 5,048 |
| Jul 24, 2025 | 66.12 | 66.26 | 65.68 | 65.68 | 65.68 | -2.77% | 2,150 |
| Jul 23, 2025 | 67.33 | 67.55 | 67.27 | 67.55 | 67.55 | 1.18% | 2,994 |
| Jul 22, 2025 | 66.24 | 66.78 | 66.24 | 66.76 | 66.76 | 2.00% | 4,408 |
| Jul 21, 2025 | 65.20 | 65.84 | 65.17 | 65.45 | 65.45 | 6.11% | 5,381 |
| Jul 18, 2025 | 61.67 | 62.01 | 61.55 | 61.68 | 61.68 | -0.96% | 5,887 |
| Jul 17, 2025 | 62.44 | 62.53 | 62.01 | 62.28 | 62.28 | -0.16% | 5,040 |
| Jul 16, 2025 | 61.88 | 62.64 | 61.88 | 62.37 | 62.37 | 0.45% | 4,993 |
| Jul 15, 2025 | 62.47 | 62.60 | 62.09 | 62.09 | 62.09 | -1.55% | 4,072 |
| Jul 14, 2025 | 62.99 | 63.10 | 62.87 | 63.07 | 63.07 | -1.72% | 2,684 |
| Jul 11, 2025 | 64.23 | 64.34 | 64.13 | 64.18 | 64.18 | -0.52% | 2,887 |
| Jul 10, 2025 | 64.20 | 64.82 | 64.20 | 64.51 | 64.51 | 2.06% | 3,764 |
| Jul 9, 2025 | 62.64 | 63.33 | 62.64 | 63.21 | 63.21 | -1.29% | 7,501 |
| Jul 8, 2025 | 63.51 | 64.31 | 63.51 | 64.04 | 64.04 | 2.68% | 6,392 |
| Jul 7, 2025 | 62.78 | 62.85 | 62.14 | 62.37 | 62.37 | -2.56% | 4,249 |
| Jul 3, 2025 | 64.80 | 64.80 | 64.01 | 64.01 | 64.01 | -2.64% | 2,034 |
| Jul 2, 2025 | 65.11 | 65.93 | 65.11 | 65.74 | 65.74 | 4.90% | 3,376 |
| Jul 1, 2025 | 62.25 | 62.68 | 62.05 | 62.67 | 62.67 | 0.45% | 3,897 |
| Jun 30, 2025 | 61.71 | 62.57 | 61.71 | 62.39 | 62.39 | -0.92% | 5,165 |
| Jun 27, 2025 | 62.43 | 63.16 | 62.40 | 62.97 | 62.97 | 1.75% | 14,115 |
| Jun 26, 2025 | 61.50 | 62.72 | 61.50 | 61.89 | 61.89 | 3.87% | 6,848 |
| Jun 25, 2025 | 60.00 | 60.00 | 59.26 | 59.58 | 59.58 | -1.93% | 5,932 |
| Jun 24, 2025 | 60.62 | 60.75 | 59.82 | 60.75 | 60.75 | 0.78% | 14,937 |
| Jun 23, 2025 | 59.07 | 60.37 | 58.24 | 60.28 | 60.28 | 2.55% | 18,221 |
| Jun 20, 2025 | 58.90 | 59.45 | 58.15 | 58.78 | 58.78 | -2.63% | 11,383 |
| Jun 18, 2025 | 60.11 | 60.75 | 59.97 | 60.37 | 60.37 | 0.79% | 8,888 |
| Jun 17, 2025 | 61.14 | 61.14 | 59.84 | 59.89 | 59.89 | -4.67% | 9,029 |
| Jun 16, 2025 | 63.41 | 63.55 | 62.83 | 62.83 | 62.83 | 1.93% | 8,333 |
| Jun 13, 2025 | 61.51 | 61.97 | 61.28 | 61.64 | 61.64 | -2.24% | 5,644 |
| Jun 12, 2025 | 63.01 | 63.30 | 62.94 | 63.05 | 63.05 | -0.30% | 8,773 |
| Jun 11, 2025 | 64.02 | 64.02 | 62.89 | 63.24 | 63.24 | -0.85% | 5,684 |
| Jun 10, 2025 | 63.63 | 63.78 | 63.42 | 63.78 | 63.78 | 1.21% | 4,132 |
| Jun 9, 2025 | 63.20 | 63.38 | 62.94 | 63.02 | 63.02 | -1.11% | 7,330 |
| Jun 6, 2025 | 64.34 | 64.88 | 63.38 | 63.72 | 63.72 | -0.74% | 12,548 |
| Jun 5, 2025 | 64.85 | 64.98 | 64.20 | 64.20 | 64.20 | 0.19% | 5,161 |
| Jun 4, 2025 | 63.81 | 64.19 | 63.68 | 64.08 | 64.08 | 2.35% | 5,743 |
| Jun 3, 2025 | 61.95 | 62.67 | 61.91 | 62.61 | 62.61 | -1.79% | 7,289 |
| Jun 2, 2025 | 63.39 | 63.85 | 63.21 | 63.75 | 63.75 | 1.89% | 12,958 |
| May 30, 2025 | 62.59 | 63.28 | 62.16 | 62.57 | 62.57 | -2.94% | 17,542 |
| May 29, 2025 | 63.92 | 64.79 | 63.13 | 64.46 | 64.46 | 2.45% | 5,732 |
| May 28, 2025 | 63.74 | 63.74 | 62.80 | 62.92 | 62.92 | -2.80% | 4,214 |
| May 27, 2025 | 65.52 | 65.52 | 64.59 | 64.73 | 64.73 | -1.58% | 7,220 |
| May 23, 2025 | 64.99 | 65.77 | 64.82 | 65.77 | 65.77 | 2.85% | 5,819 |
| May 22, 2025 | 63.53 | 63.95 | 63.30 | 63.95 | 63.95 | -0.68% | 4,130 |
| May 21, 2025 | 65.28 | 65.43 | 64.38 | 64.38 | 64.38 | -0.99% | 4,301 |