BDRFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	25.20	25.59	25.20	25.37	25.37	-0.39%	102,320
Nov 20, 2024	25.48	25.48	25.34	25.47	25.47	-0.86%	72,793
Nov 19, 2024	25.66	25.84	25.61	25.69	25.69	-1.15%	85,286
Nov 18, 2024	25.67	26.10	25.67	25.99	25.99	-0.61%	89,970
Nov 15, 2024	26.18	26.44	26.05	26.15	26.15	0.69%	109,956
Nov 14, 2024	26.23	26.24	25.97	25.97	25.97	-0.80%	54,979
Nov 13, 2024	26.10	26.20	25.92	26.18	26.18	-0.38%	87,448
Nov 12, 2024	26.55	26.55	26.10	26.28	26.28	-0.57%	84,241
Nov 11, 2024	26.75	26.75	26.39	26.43	26.43	-1.60%	86,135
Nov 8, 2024	27.01	27.01	26.67	26.86	26.86	-0.41%	42,011
Nov 7, 2024	26.97	27.12	26.95	26.97	26.97	1.93%	46,985
Nov 6, 2024	26.65	26.70	26.39	26.46	26.46	-5.53%	35,463
Nov 5, 2024	27.69	28.01	27.48	28.01	28.01	2.30%	66,839
Nov 4, 2024	27.43	27.48	27.13	27.38	27.38	0.55%	47,198
Nov 1, 2024	27.14	27.33	27.04	27.23	27.23	1.04%	48,188
Oct 31, 2024	26.80	26.99	26.74	26.95	26.95	-1.75%	47,915
Oct 30, 2024	26.90	27.46	26.90	27.43	27.43	-0.83%	11,464
Oct 29, 2024	27.64	27.72	27.51	27.66	27.66	-0.72%	24,692
Oct 28, 2024	27.85	27.91	27.77	27.86	27.86	0.27%	16,347
Oct 25, 2024	27.91	28.10	27.79	27.79	27.79	-1.72%	14,849
Oct 24, 2024	28.33	28.44	28.02	28.27	28.27	3.29%	26,474
Oct 23, 2024	27.10	27.44	27.10	27.37	27.37	-0.64%	33,818
Oct 22, 2024	27.81	27.81	27.50	27.55	27.55	-1.52%	19,391
Oct 21, 2024	28.12	28.27	27.93	27.97	27.97	-2.06%	22,865
Oct 18, 2024	28.59	28.65	28.43	28.56	28.56	0.04%	99,938
Oct 17, 2024	28.64	28.72	28.43	28.55	28.55	0.49%	461,224
Oct 16, 2024	28.27	28.64	28.27	28.41	28.41	-1.20%	174,363
Oct 15, 2024	28.77	28.93	28.74	28.76	28.76	-1.80%	158,257
Oct 14, 2024	29.43	29.43	29.12	29.28	29.28	-0.06%	58,417
Oct 11, 2024	29.12	29.30	29.10	29.30	29.30	1.14%	68,128
Oct 10, 2024	28.89	29.06	28.83	28.97	28.97	-0.75%	6,410
Oct 9, 2024	29.04	29.20	29.04	29.19	29.19	0.69%	33,987
Oct 8, 2024	28.98	29.10	28.95	28.99	28.99	0.80%	25,887
Oct 7, 2024	29.06	29.06	28.71	28.76	28.76	-1.27%	15,443
Oct 4, 2024	29.04	29.13	28.94	29.13	29.13	0.19%	11,631
Oct 3, 2024	29.36	29.37	29.06	29.07	29.07	-1.91%	20,576
Oct 2, 2024	29.75	29.83	29.62	29.64	29.64	-0.44%	9,639
Oct 1, 2024	30.14	30.14	29.69	29.77	29.77	-1.13%	17,368
Sep 30, 2024	30.59	30.59	30.08	30.11	30.11	-0.10%	8,095
Sep 27, 2024	30.11	30.25	30.06	30.14	30.14	-0.03%	9,861
Sep 26, 2024	29.94	30.22	29.94	30.15	30.15	2.52%	166,185
Sep 25, 2024	29.38	29.77	29.37	29.41	29.41	1.48%	16,484
Sep 24, 2024	28.90	29.35	28.90	28.98	28.98	1.13%	16,808
Sep 23, 2024	28.57	28.73	28.50	28.66	28.66	0.30%	24,557
Sep 20, 2024	28.60	28.60	28.36	28.57	28.57	-0.47%	32,528
Sep 19, 2024	28.60	28.76	28.51	28.71	28.71	4.22%	18,982
Sep 18, 2024	27.91	27.96	27.54	27.54	27.54	-1.13%	199,070
Sep 17, 2024	27.97	27.97	27.86	27.86	27.86	-1.45%	9,610
Sep 16, 2024	28.00	28.30	28.00	28.27	28.27	0.89%	74,986
Sep 13, 2024	27.92	28.10	27.92	28.02	28.02	-0.04%	17,869
Sep 12, 2024	28.12	28.12	27.86	28.03	28.03	0.34%	22,471
Sep 11, 2024	28.02	28.02	27.82	27.94	27.94	-0.41%	12,811
Sep 10, 2024	28.06	28.08	27.94	28.05	28.05	-0.53%	40,985
Sep 9, 2024	28.19	28.31	28.18	28.20	28.20	-0.33%	55,015
Sep 6, 2024	28.50	28.50	28.27	28.29	28.29	-1.09%	32,628
Sep 5, 2024	28.64	28.68	28.59	28.60	28.60	-0.16%	17,556
Sep 4, 2024	28.50	28.72	28.50	28.65	28.65	-0.42%	16,300
Sep 3, 2024	28.83	28.86	28.71	28.77	28.77	-0.55%	12,203
Aug 30, 2024	28.95	28.98	28.82	28.93	28.93	-0.31%	11,655
Aug 29, 2024	28.80	29.06	28.80	29.02	29.02	1.12%	12,005
Aug 28, 2024	28.81	28.87	28.70	28.70	28.70	-0.04%	7,038
Aug 27, 2024	28.68	28.90	28.68	28.71	28.71	0.63%	12,049
Aug 26, 2024	28.54	28.63	28.44	28.53	28.53	-0.34%	29,908
Aug 23, 2024	28.55	28.67	28.51	28.63	28.63	1.91%	13,131
Aug 22, 2024	28.24	28.28	28.09	28.09	28.09	-0.43%	11,244
Aug 21, 2024	28.01	28.35	27.98	28.21	28.21	1.57%	9,764
Aug 20, 2024	27.65	27.80	27.65	27.78	27.78	1.11%	11,887
Aug 19, 2024	27.38	27.57	27.35	27.47	27.47	0.48%	24,167
Aug 16, 2024	27.54	27.54	27.25	27.34	27.34	-0.18%	23,560
Aug 15, 2024	27.34	27.44	27.30	27.39	27.39	0.51%	15,014
Aug 14, 2024	27.20	27.54	27.20	27.25	27.25	0.60%	21,618
Aug 13, 2024	27.01	27.23	26.88	27.09	27.09	-0.52%	25,762
Aug 12, 2024	27.34	27.57	27.21	27.23	27.23	-1.16%	17,159
Aug 9, 2024	27.38	27.61	27.38	27.55	27.55	0.14%	34,212
Aug 8, 2024	27.43	27.70	27.40	27.51	27.51	-2.13%	16,761
Aug 7, 2024	28.19	28.19	27.85	28.11	28.11	-2.19%	31,879
Aug 6, 2024	28.79	28.79	28.42	28.74	28.74	0.52%	26,655
Aug 5, 2024	29.09	29.09	28.51	28.59	28.59	-0.45%	39,768
Aug 2, 2024	28.82	28.91	28.69	28.72	28.72	0.87%	20,319
Aug 1, 2024	28.89	28.89	28.40	28.47	28.47	-1.88%	14,875
Jul 31, 2024	29.29	29.36	28.96	29.02	29.02	-0.94%	11,447
Jul 30, 2024	29.39	29.39	29.22	29.30	29.30	-0.36%	12,925
Jul 29, 2024	29.31	29.40	29.25	29.40	29.40	-1.18%	30,293
Jul 26, 2024	29.68	29.85	29.65	29.75	29.75	1.34%	9,387
Jul 25, 2024	29.35	29.48	29.32	29.36	29.36	-0.20%	15,312
Jul 24, 2024	29.19	29.51	29.19	29.42	29.42	-1.14%	13,102
Jul 23, 2024	29.95	29.95	29.74	29.76	29.76	-1.21%	10,427
Jul 22, 2024	30.15	30.21	30.03	30.12	30.12	0.57%	11,535
Jul 19, 2024	29.94	30.01	29.79	29.95	29.95	-	12,056
Jul 18, 2024	30.21	30.25	29.95	29.95	29.95	-0.27%	21,644
Jul 17, 2024	30.08	30.10	29.89	30.03	30.03	1.01%	11,523
Jul 16, 2024	29.48	29.73	29.48	29.73	29.73	-0.44%	19,579
Jul 15, 2024	30.01	30.02	29.80	29.86	29.86	-1.19%	11,643
Jul 12, 2024	30.05	30.23	30.04	30.22	30.22	0.90%	13,737
Jul 11, 2024	29.85	29.97	29.85	29.95	29.95	-0.23%	33,796
Jul 10, 2024	29.91	30.02	29.87	30.02	30.02	0.60%	20,581
Jul 9, 2024	29.94	29.94	29.80	29.84	29.84	-0.08%	9,559
Jul 8, 2024	29.77	29.90	29.75	29.87	29.87	0.93%	12,739
Jul 5, 2024	29.43	29.60	29.42	29.59	29.59	0.78%	11,031
Jul 3, 2024	29.25	29.36	29.25	29.36	29.36	-0.20%	8,681