Boliden AB (publ) (BDNNY)
OTCMKTS · Delayed Price · Currency is USD
71.09
+2.76 (4.04%)
Sep 3, 2025, 3:58 PM EDT
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 71.04 | 71.62 | 70.99 | 71.09 | 71.09 | 4.04% | 5,417 |
| Sep 2, 2025 | 67.76 | 68.33 | 67.74 | 68.33 | 68.33 | -0.84% | 5,727 |
| Aug 29, 2025 | 68.85 | 68.92 | 68.64 | 68.91 | 68.91 | -0.29% | 11,991 |
| Aug 28, 2025 | 69.06 | 69.14 | 68.89 | 69.11 | 69.11 | 1.35% | 5,392 |
| Aug 27, 2025 | 68.32 | 68.32 | 68.05 | 68.19 | 68.19 | -0.96% | 2,101 |
| Aug 26, 2025 | 68.72 | 68.86 | 68.31 | 68.85 | 68.85 | 0.57% | 5,476 |
| Aug 25, 2025 | 69.29 | 69.44 | 68.26 | 68.46 | 68.46 | -1.65% | 4,203 |
| Aug 22, 2025 | 67.13 | 69.69 | 67.13 | 69.61 | 69.61 | 5.34% | 5,013 |
| Aug 21, 2025 | 66.25 | 66.25 | 65.99 | 66.08 | 66.08 | -0.48% | 3,414 |
| Aug 20, 2025 | 66.10 | 66.56 | 66.10 | 66.40 | 66.40 | 0.75% | 7,007 |
| Aug 19, 2025 | 66.36 | 66.36 | 65.83 | 65.91 | 65.91 | 1.22% | 4,763 |
| Aug 18, 2025 | 64.79 | 65.11 | 64.71 | 65.11 | 65.11 | -3.61% | 13,313 |
| Aug 15, 2025 | 67.47 | 67.84 | 67.45 | 67.55 | 67.55 | 2.09% | 2,855 |
| Aug 14, 2025 | 65.94 | 66.31 | 65.93 | 66.16 | 66.16 | -1.27% | 4,254 |
| Aug 13, 2025 | 67.26 | 67.30 | 66.90 | 67.01 | 67.01 | -0.13% | 2,909 |
| Aug 12, 2025 | 66.31 | 67.41 | 66.31 | 67.10 | 67.10 | 2.44% | 7,548 |
| Aug 11, 2025 | 66.16 | 66.16 | 65.42 | 65.50 | 65.50 | -1.44% | 3,406 |
| Aug 8, 2025 | 65.87 | 66.65 | 65.87 | 66.46 | 66.46 | 1.42% | 3,667 |
| Aug 7, 2025 | 65.72 | 65.72 | 65.24 | 65.53 | 65.53 | 2.43% | 7,101 |
| Aug 6, 2025 | 63.84 | 64.00 | 63.59 | 63.98 | 63.98 | 1.27% | 4,619 |
| Aug 5, 2025 | 62.89 | 63.20 | 62.89 | 63.17 | 63.17 | 0.95% | 15,625 |
| Aug 4, 2025 | 62.52 | 62.63 | 62.45 | 62.58 | 62.58 | 1.73% | 12,401 |
| 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 |