Bedford Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.42	0.42	0.39	0.39	-	-4.88%	55,100
Feb 20, 2025	0.42	0.44	0.41	0.41	-	-	63,300
Feb 19, 2025	0.41	0.41	0.40	0.41	-	-	20,600
Feb 18, 2025	0.42	0.43	0.41	0.41	-	-	45,300
Feb 14, 2025	0.43	0.43	0.41	0.41	-	-6.82%	30,200
Feb 13, 2025	0.44	0.44	0.43	0.44	-	4.76%	7,200
Feb 12, 2025	0.41	0.44	0.41	0.42	-	2.44%	23,100
Feb 11, 2025	0.42	0.46	0.41	0.41	-	-	103,200
Feb 10, 2025	0.43	0.43	0.41	0.41	-	-6.82%	59,200
Feb 7, 2025	0.43	0.46	0.42	0.44	-	10.00%	138,800
Feb 6, 2025	0.41	0.41	0.40	0.40	-	-4.76%	77,800
Feb 5, 2025	0.41	0.42	0.41	0.42	-	-	2,700
Feb 4, 2025	0.40	0.42	0.40	0.42	-	-2.33%	13,200
Feb 3, 2025	0.40	0.43	0.39	0.43	-	-	73,700
Jan 31, 2025	0.42	0.43	0.42	0.43	-	-	15,900
Jan 30, 2025	0.44	0.44	0.43	0.43	-	-2.27%	4,800
Jan 29, 2025	0.44	0.44	0.43	0.44	-	-	25,500
Jan 28, 2025	0.44	0.44	0.43	0.44	-	-	32,500
Jan 27, 2025	0.43	0.45	0.43	0.44	-	-2.22%	39,800
Jan 24, 2025	0.45	0.45	0.44	0.45	-	-	21,500
Jan 23, 2025	0.45	0.46	0.45	0.45	-	-6.25%	11,100
Jan 22, 2025	0.47	0.48	0.47	0.48	-	4.35%	21,300
Jan 21, 2025	0.47	0.47	0.45	0.46	-	2.22%	6,200
Jan 20, 2025	0.44	0.45	0.44	0.45	-	-	70,200
Jan 17, 2025	0.45	0.45	0.44	0.45	-	4.65%	44,100
Jan 16, 2025	0.46	0.46	0.43	0.43	-	-	17,700
Jan 15, 2025	0.45	0.51	0.40	0.43	-	-	200,500
Jan 14, 2025	0.44	0.45	0.43	0.43	-	-4.44%	68,500
Jan 13, 2025	0.47	0.48	0.43	0.45	-	-10.00%	100,600
Jan 10, 2025	0.48	0.50	0.48	0.50	-	2.04%	13,100
Jan 9, 2025	0.48	0.50	0.48	0.49	-	-	36,900
Jan 8, 2025	0.52	0.52	0.48	0.49	-	-7.55%	72,200
Jan 7, 2025	0.55	0.55	0.52	0.53	-	-8.62%	135,600
Jan 6, 2025	0.56	0.58	0.53	0.58	-	1.75%	76,600
Jan 3, 2025	0.54	0.60	0.54	0.57	-	5.56%	72,200
Jan 2, 2025	0.57	0.57	0.52	0.54	-	-8.47%	93,500
Dec 31, 2024	0.60	0.60	0.50	0.59	-	-1.67%	325,700
Dec 30, 2024	0.53	0.62	0.51	0.60	-	22.45%	514,300
Dec 27, 2024	0.39	0.50	0.38	0.49	-	28.95%	647,800
Dec 24, 2024	0.40	0.40	0.37	0.38	-	-	73,800
Dec 23, 2024	0.31	0.38	0.29	0.38	-	22.58%	478,200
Dec 20, 2024	0.33	0.35	0.31	0.31	-	-8.82%	218,200
Dec 19, 2024	0.40	0.40	0.33	0.34	-	-10.53%	352,600
Dec 18, 2024	0.43	0.43	0.38	0.38	-	-13.64%	480,000
Dec 17, 2024	0.41	0.44	0.41	0.44	-	-2.22%	172,500
Dec 16, 2024	0.45	0.46	0.44	0.45	-	-4.26%	133,900
Dec 13, 2024	0.47	0.47	0.46	0.47	-	-2.08%	114,100
Dec 12, 2024	0.49	0.49	0.47	0.48	-	-2.04%	104,700
Dec 11, 2024	0.49	0.49	0.47	0.49	-	4.26%	300,700
Dec 10, 2024	0.52	0.52	0.45	0.47	-	-9.62%	912,900
Dec 9, 2024	0.55	0.55	0.50	0.52	-	-5.45%	882,900
Dec 6, 2024	0.52	0.59	0.52	0.55	-	5.77%	222,900
Dec 5, 2024	0.55	0.55	0.47	0.52	-	-5.45%	539,200
Dec 4, 2024	0.56	0.58	0.55	0.55	-	-3.51%	117,300
Dec 3, 2024	0.58	0.58	0.56	0.57	-	-	106,000
Dec 2, 2024	0.59	0.60	0.56	0.57	-	-3.39%	114,300
Nov 29, 2024	0.59	0.61	0.59	0.59	-	-	96,300
Nov 28, 2024	0.63	0.63	0.59	0.59	-	1.72%	143,100
Nov 27, 2024	0.57	0.61	0.57	0.58	-	-	109,400
Nov 26, 2024	0.60	0.60	0.58	0.58	-	-3.33%	58,900
Nov 25, 2024	0.63	0.63	0.58	0.60	-	-1.64%	111,200
Nov 22, 2024	0.63	0.63	0.60	0.61	-	-3.17%	171,000
Nov 21, 2024	0.62	0.63	0.60	0.63	-	-	216,600
Nov 20, 2024	0.63	0.65	0.63	0.63	-	-1.56%	114,400
Nov 19, 2024	0.63	0.66	0.61	0.64	-	-	79,500
Nov 18, 2024	0.67	0.69	0.64	0.64	-	-1.54%	49,600
Nov 15, 2024	0.74	0.74	0.62	0.65	-	-13.33%	253,700
Nov 14, 2024	0.57	0.75	0.55	0.75	-	31.58%	475,900
Nov 13, 2024	0.60	0.60	0.55	0.57	-	-3.39%	194,500
Nov 12, 2024	0.60	0.62	0.55	0.59	-	-9.23%	472,200
Nov 11, 2024	0.69	0.69	0.63	0.65	-	-9.72%	423,700
Nov 8, 2024	0.73	0.73	0.70	0.72	-	-2.70%	171,100
Nov 7, 2024	0.75	0.76	0.74	0.74	-	-1.33%	153,700
Nov 6, 2024	0.75	0.77	0.75	0.75	-	-3.85%	118,400
Nov 5, 2024	0.78	0.78	0.77	0.78	-	1.30%	25,400
Nov 4, 2024	0.77	0.85	0.74	0.77	-	-	581,000
Nov 1, 2024	0.75	0.77	0.74	0.77	-	1.32%	262,600
Oct 31, 2024	0.78	0.78	0.74	0.76	-	-3.80%	121,400
Oct 30, 2024	0.74	0.79	0.74	0.79	-	5.33%	173,600
Oct 29, 2024	0.79	0.80	0.75	0.75	-	-1.32%	90,300
Oct 28, 2024	0.75	0.79	0.74	0.76	-	-1.30%	334,800
Oct 25, 2024	0.78	0.79	0.76	0.77	-	-2.53%	218,300
Oct 24, 2024	0.78	0.82	0.78	0.79	-	-1.25%	253,800
Oct 23, 2024	0.82	0.82	0.79	0.80	-	-1.23%	300,800
Oct 22, 2024	0.82	0.83	0.80	0.81	-	-2.41%	147,300
Oct 21, 2024	0.82	0.86	0.80	0.83	-	-1.19%	138,600
Oct 18, 2024	0.85	0.89	0.83	0.84	-	-3.45%	496,800
Oct 17, 2024	0.87	0.90	0.85	0.87	-	-2.25%	291,300
Oct 16, 2024	0.88	0.91	0.87	0.89	-	3.49%	302,000
Oct 15, 2024	0.86	0.98	0.85	0.86	-	-3.37%	620,200
Oct 11, 2024	0.85	0.90	0.83	0.89	-	3.49%	242,800
Oct 10, 2024	0.77	0.87	0.77	0.86	-	10.26%	718,000
Oct 9, 2024	0.77	0.80	0.77	0.78	-	-3.70%	227,100
Oct 8, 2024	0.80	0.82	0.78	0.81	-	2.53%	186,300
Oct 7, 2024	0.78	0.81	0.75	0.79	-	1.28%	335,600
Oct 4, 2024	0.80	0.82	0.70	0.78	-	-	1,356,500
Oct 3, 2024	0.75	0.79	0.70	0.78	-	4.00%	832,000
Oct 2, 2024	0.85	0.88	0.72	0.75	-	-9.64%	1,425,900
Oct 1, 2024	0.80	0.86	0.77	0.83	-	3.75%	1,229,800
Sep 30, 2024	0.90	1.03	0.78	0.80	-	-11.11%	3,089,300