Borders & Southern Petroleum plc (BDRSF)
OTCMKTS · Delayed Price · Currency is USD
0.1450
-0.0250 (-14.71%)
At close: Sep 24, 2025
BDRSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.71% | 22,000 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.92% | 61,705 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 38,970 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 7,200 |
| Sep 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 14.71% | 117,648 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.82% | 2,600 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20.91% | 15,000 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.27% | 6,900 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.31% | 50,000 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -25.38% | 2,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 39.35% | 222,600 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 33.43% | 2,100 |
| Jul 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -27.77% | 30,000 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.31% | 500 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.75% | 8,000 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.54% | 500 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.17% | 1,000 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 22.34% | 5,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 44.25% | 4,835 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -30.87% | 10,000 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 46.59% | 35,000 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.12% | 5,000 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 10,000 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 52.80% | 2,000 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -25.44% | 30,000 |
| Apr 24, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 43.64% | 49,600 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -29.03% | 11,000 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 150 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.62% | 5,940 |