BDRFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	17.89	17.97	17.75	17.79	17.79	0.42%	90,961
Sep 4, 2026	17.57	17.82	17.56	17.71	17.71	-0.67%	84,930
Sep 3, 2026	17.96	17.96	17.76	17.83	17.83	-0.12%	99,267
Sep 2, 2026	17.81	17.93	17.76	17.85	17.85	-0.39%	142,232
Sep 1, 2026	18.24	18.24	17.92	17.92	17.92	-2.50%	119,756
Aug 31, 2026	18.50	18.50	18.35	18.38	18.38	-1.45%	65,155
Aug 28, 2026	18.88	18.92	18.62	18.65	18.65	-0.64%	57,090
Aug 27, 2026	18.71	18.82	18.68	18.77	18.77	-0.48%	54,960
Aug 26, 2026	18.91	18.94	18.83	18.86	18.86	0.69%	28,796
Aug 25, 2026	18.86	18.87	18.68	18.73	18.73	-1.27%	39,881
Aug 24, 2026	18.90	19.14	18.90	18.97	18.97	1.93%	43,130
Aug 21, 2026	18.46	18.66	18.46	18.61	18.61	1.36%	43,635
Aug 20, 2026	18.34	18.40	18.21	18.36	18.36	0.88%	56,534
Aug 19, 2026	18.00	18.22	18.00	18.20	18.20	2.08%	49,955
Aug 18, 2026	17.86	17.97	17.80	17.83	17.83	0.97%	92,716
Aug 17, 2026	17.82	17.82	17.64	17.66	17.66	-2.71%	141,814
Aug 14, 2026	18.26	18.30	18.10	18.15	18.15	-0.17%	72,658
Aug 13, 2026	18.29	18.34	18.11	18.18	18.18	-0.11%	41,268
Aug 12, 2026	18.14	18.30	18.07	18.20	18.20	-1.36%	25,903
Aug 11, 2026	18.46	18.57	18.39	18.45	18.45	0.27%	68,849
Aug 10, 2026	18.35	18.52	18.18	18.40	18.40	-2.02%	122,341
Aug 7, 2026	18.64	18.86	18.64	18.78	18.78	-0.27%	53,053
Aug 6, 2026	18.90	19.01	18.74	18.83	18.83	-0.74%	57,401
Aug 5, 2026	18.81	19.00	18.64	18.97	18.97	4.81%	66,639
Aug 4, 2026	18.00	18.31	17.92	18.10	18.10	-0.60%	79,134
Aug 3, 2026	18.26	18.61	18.17	18.21	18.21	-2.15%	44,764
Jul 31, 2026	18.41	18.63	18.41	18.61	18.61	-0.32%	91,798
Jul 30, 2026	18.72	18.72	18.57	18.67	18.67	-0.32%	64,484
Jul 29, 2026	18.33	18.82	18.30	18.73	18.73	1.96%	110,914
Jul 28, 2026	18.36	18.47	18.31	18.37	18.37	1.66%	49,294
Jul 27, 2026	17.98	18.21	17.96	18.07	18.07	2.09%	153,222
Jul 24, 2026	17.74	17.79	17.63	17.70	17.70	0.06%	116,992
Jul 23, 2026	17.76	17.77	17.63	17.69	17.69	-1.89%	316,552
Jul 22, 2026	18.20	18.20	17.93	18.03	18.03	0.39%	87,966
Jul 21, 2026	17.89	17.97	17.81	17.96	17.96	-0.44%	174,558
Jul 20, 2026	17.97	18.14	17.92	18.04	18.04	-0.72%	334,722
Jul 17, 2026	18.34	18.41	18.11	18.17	18.17	-0.71%	142,489
Jul 16, 2026	18.07	18.39	18.07	18.30	18.30	1.50%	190,821
Jul 15, 2026	17.71	18.08	17.71	18.03	18.03	1.35%	100,786
Jul 14, 2026	17.78	17.85	17.72	17.79	17.79	-0.95%	238,353
Jul 13, 2026	18.25	18.27	17.95	17.96	17.96	1.02%	141,604
Jul 10, 2026	17.76	17.90	17.76	17.78	17.78	1.02%	92,341
Jul 9, 2026	17.47	17.62	17.43	17.60	17.60	-0.34%	342,351
Jul 8, 2026	17.61	17.68	17.44	17.66	17.66	-1.29%	191,495
Jul 7, 2026	18.09	18.09	17.84	17.89	17.89	2.82%	149,692
Jul 6, 2026	17.41	17.41	17.17	17.40	17.40	-1.19%	274,625
Jul 2, 2026	17.72	17.78	17.47	17.61	17.61	0.97%	131,944
Jul 1, 2026	17.32	17.72	17.30	17.44	17.44	0.75%	202,695
Jun 30, 2026	17.18	17.39	17.15	17.31	17.31	0.29%	1,139,025
Jun 29, 2026	17.17	17.27	17.09	17.26	17.26	-0.35%	492,722