Boliden AB (publ) (BDNNY)
OTCMKTS
· Delayed Price · Currency is USD
62.42
+1.97 (3.26%)
Apr 24, 2025, 12:16 PM EDT
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 61.59 | 62.18 | 60.05 | 60.45 | 60.45 | -0.12% | 22,831 |
| Apr 22, 2025 | 59.93 | 60.85 | 59.93 | 60.52 | 60.52 | 4.31% | 31,526 |
| Apr 21, 2025 | 59.44 | 59.57 | 57.70 | 58.02 | 58.02 | -1.49% | 17,601 |
| Apr 17, 2025 | 57.55 | 61.21 | 57.55 | 58.90 | 58.90 | 3.53% | 17,048 |
| Apr 16, 2025 | 57.21 | 57.36 | 56.80 | 56.89 | 56.89 | -0.96% | 11,610 |
| Apr 15, 2025 | 57.57 | 58.09 | 57.44 | 57.44 | 57.44 | -1.12% | 18,056 |
| Apr 14, 2025 | 58.53 | 59.23 | 57.83 | 58.09 | 58.09 | -0.02% | 26,658 |
| Apr 11, 2025 | 56.51 | 58.20 | 56.34 | 58.10 | 58.10 | 5.16% | 39,634 |
| Apr 10, 2025 | 55.87 | 56.59 | 54.24 | 55.25 | 55.25 | -7.05% | 35,105 |
| Apr 9, 2025 | 54.03 | 59.65 | 53.19 | 59.44 | 59.44 | 10.90% | 77,783 |
| Apr 8, 2025 | 56.89 | 56.90 | 53.00 | 53.60 | 53.60 | -2.66% | 52,309 |
| Apr 7, 2025 | 55.71 | 58.26 | 54.47 | 55.06 | 55.06 | -0.89% | 41,925 |
| Apr 4, 2025 | 56.57 | 57.17 | 55.42 | 55.56 | 55.56 | -10.96% | 14,461 |
| Apr 3, 2025 | 62.38 | 63.41 | 62.08 | 62.40 | 62.40 | -4.27% | 6,144 |
| Apr 2, 2025 | 64.70 | 65.44 | 64.70 | 65.18 | 65.18 | -0.56% | 3,924 |
| Apr 1, 2025 | 65.81 | 65.86 | 64.79 | 65.55 | 65.55 | - | 6,444 |
| Mar 31, 2025 | 64.79 | 65.61 | 64.79 | 65.55 | 65.55 | -3.15% | 5,928 |
| Mar 28, 2025 | 68.10 | 68.18 | 67.42 | 67.68 | 67.68 | -2.14% | 4,116 |
| Mar 27, 2025 | 69.03 | 69.61 | 68.92 | 69.16 | 69.16 | -1.19% | 3,023 |
| Mar 26, 2025 | 70.67 | 71.02 | 69.99 | 69.99 | 69.99 | -2.45% | 3,986 |
| Mar 25, 2025 | 71.75 | 71.89 | 71.33 | 71.75 | 71.75 | 1.35% | 7,425 |
| Mar 24, 2025 | 70.81 | 71.06 | 70.28 | 70.80 | 70.80 | -0.32% | 4,185 |
| Mar 21, 2025 | 70.49 | 71.07 | 70.19 | 71.02 | 71.02 | 0.97% | 8,817 |
| Mar 20, 2025 | 70.87 | 70.93 | 69.91 | 70.34 | 70.34 | -1.53% | 13,805 |
| Mar 19, 2025 | 71.29 | 71.81 | 71.20 | 71.43 | 71.43 | -2.90% | 5,688 |
| Mar 18, 2025 | 74.67 | 74.67 | 73.04 | 73.57 | 73.57 | 1.37% | 14,494 |
| Mar 17, 2025 | 72.39 | 72.66 | 72.30 | 72.57 | 72.57 | 1.39% | 2,925 |
| Mar 14, 2025 | 71.09 | 71.58 | 70.89 | 71.58 | 71.58 | 2.36% | 2,284 |
| Mar 13, 2025 | 70.09 | 70.36 | 69.65 | 69.93 | 69.93 | 0.69% | 3,878 |
| Mar 12, 2025 | 71.06 | 71.06 | 69.45 | 69.45 | 69.45 | -3.36% | 8,080 |
| Mar 11, 2025 | 73.15 | 73.15 | 71.63 | 71.87 | 71.87 | -0.42% | 4,647 |
| Mar 10, 2025 | 73.77 | 73.77 | 72.02 | 72.17 | 72.17 | -5.46% | 6,842 |
| Mar 7, 2025 | 74.60 | 76.62 | 74.60 | 76.34 | 76.34 | 3.89% | 4,756 |
| Mar 6, 2025 | 73.90 | 74.53 | 73.19 | 73.48 | 73.48 | 0.36% | 4,677 |
| Mar 5, 2025 | 72.36 | 73.41 | 72.14 | 73.22 | 73.22 | 3.76% | 6,356 |
| Mar 4, 2025 | 69.63 | 71.93 | 69.60 | 70.57 | 70.57 | -0.48% | 6,842 |
| Mar 3, 2025 | 71.95 | 72.39 | 70.60 | 70.91 | 70.91 | 1.27% | 6,242 |
| Feb 28, 2025 | 69.92 | 70.72 | 69.42 | 70.02 | 70.02 | -1.00% | 7,297 |
| Feb 27, 2025 | 71.40 | 71.45 | 70.73 | 70.73 | 70.73 | -0.55% | 2,918 |
| Feb 26, 2025 | 71.99 | 72.34 | 71.04 | 71.12 | 71.12 | -0.06% | 2,286 |
| Feb 25, 2025 | 71.30 | 71.36 | 70.34 | 71.16 | 71.16 | 0.49% | 4,598 |
| Feb 24, 2025 | 70.64 | 71.32 | 70.64 | 70.81 | 70.81 | -1.31% | 5,247 |
| Feb 21, 2025 | 72.35 | 72.56 | 71.47 | 71.75 | 71.75 | -0.93% | 3,753 |
| Feb 20, 2025 | 71.99 | 72.54 | 71.99 | 72.42 | 72.42 | 2.19% | 4,205 |
| Feb 19, 2025 | 70.80 | 71.01 | 70.70 | 70.87 | 70.87 | -2.16% | 2,342 |
| Feb 18, 2025 | 72.18 | 72.43 | 71.82 | 72.43 | 72.43 | 0.16% | 3,716 |
| Feb 14, 2025 | 72.70 | 72.70 | 72.00 | 72.31 | 72.31 | 0.46% | 4,571 |
| Feb 13, 2025 | 71.22 | 72.02 | 71.09 | 71.98 | 71.98 | 2.54% | 5,097 |
| Feb 12, 2025 | 69.64 | 70.66 | 69.64 | 70.20 | 70.20 | 1.43% | 7,398 |
| Feb 11, 2025 | 68.09 | 69.21 | 68.06 | 69.21 | 69.21 | -0.86% | 11,107 |