Boliden ADR

BDNNY
🏛️ usa →
81.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 80.66 81.99 80.66 81.99 0.0M
2025-09-26 77.81 78.62 77.81 78.36 0.0M
2025-09-25 77.55 77.82 77.36 77.58 0.0M
2025-09-24 76.49 78.04 76.49 77.93 0.0M
2025-09-23 75.31 75.65 75.17 75.24 0.0M
2025-09-22 73.82 74.14 73.41 74.14 0.0M
2025-09-19 71.83 72.57 71.83 72.05 0.0M
2025-09-18 72.19 72.31 71.92 71.99 0.0M
2025-09-17 72.95 72.95 72.26 72.26 0.0M
2025-09-16 74.00 74.00 73.62 73.96 0.0M
2025-09-15 73.80 74.12 73.79 73.84 0.0M
2025-09-12 72.31 72.31 71.95 72.23 0.0M
2025-09-11 70.85 71.22 70.85 71.20 0.0M
2025-09-10 71.49 71.49 71.18 71.29 0.0M
2025-09-09 72.59 72.59 71.43 71.56 0.0M
2025-09-08 70.38 71.18 70.38 71.05 0.0M
2025-09-05 71.53 71.53 70.96 71.12 0.0M
2025-09-04 69.39 69.50 69.01 69.50 0.0M
2025-09-03 71.04 71.62 70.99 71.09 0.0M
2025-09-02 67.76 68.33 67.74 68.33 0.0M
2025-08-29 68.85 68.92 68.64 68.91 0.0M
2025-08-28 69.06 69.14 68.89 69.11 0.0M
2025-08-27 68.32 68.32 68.05 68.19 0.0M
2025-08-26 68.72 68.86 68.31 68.85 0.0M
2025-08-25 69.29 69.44 68.26 68.46 0.0M
2025-08-22 67.13 69.69 67.13 69.61 0.0M
2025-08-21 66.25 66.25 65.99 66.08 0.0M
2025-08-20 66.10 66.56 66.10 66.40 0.0M
2025-08-19 66.36 66.36 65.83 65.91 0.0M
2025-08-18 64.79 65.11 64.71 65.11 0.0M
2025-08-15 67.47 67.84 67.45 67.55 0.0M
2025-08-14 65.94 66.31 65.93 66.16 0.0M
2025-08-13 67.26 67.30 66.90 67.01 0.0M
2025-08-12 66.31 67.41 66.31 67.10 0.0M
2025-08-11 66.16 66.16 65.42 65.50 0.0M
2025-08-08 65.87 66.65 65.87 66.46 0.0M
2025-08-07 65.72 65.72 65.24 65.53 0.0M
2025-08-06 63.84 64.00 63.59 63.98 0.0M
2025-08-05 62.89 63.20 62.89 63.17 0.0M
2025-08-04 62.52 62.63 62.45 62.58 0.0M
2025-08-01 61.64 61.76 61.13 61.51 0.0M
2025-07-31 61.66 61.83 61.38 61.42 0.0M
2025-07-30 64.20 65.04 63.44 63.44 0.0M
2025-07-29 64.14 64.40 64.05 64.32 0.0M
2025-07-28 64.70 65.13 64.70 65.02 0.0M
2025-07-25 65.87 66.47 65.87 66.45 0.0M
2025-07-24 66.12 66.26 65.68 65.68 0.0M
2025-07-23 67.33 67.55 67.27 67.55 0.0M
2025-07-22 66.24 66.78 66.24 66.76 0.0M
2025-07-21 65.20 65.84 65.17 65.45 0.0M
2025-07-18 61.67 62.01 61.55 61.68 0.0M
2025-07-17 62.44 62.53 62.01 62.28 0.0M
2025-07-16 61.88 62.64 61.88 62.37 0.0M
2025-07-15 62.47 62.60 62.09 62.09 0.0M
2025-07-14 62.99 63.10 62.87 63.07 0.0M
2025-07-11 64.23 64.34 64.13 64.18 0.0M
2025-07-10 64.20 64.82 64.20 64.51 0.0M
2025-07-09 62.64 63.33 62.64 63.21 0.0M
2025-07-08 63.51 64.31 63.51 64.04 0.0M
2025-07-07 62.78 62.85 62.14 62.37 0.0M
2025-07-03 64.80 64.80 64.01 64.01 0.0M
2025-07-02 65.11 65.93 65.11 65.74 0.0M
2025-07-01 62.25 62.68 62.05 62.67 0.0M
2025-06-30 61.71 62.57 61.71 62.39 0.0M
2025-06-27 62.43 63.16 62.40 62.97 0.0M
2025-06-26 61.50 62.72 61.50 61.89 0.0M
2025-06-25 60.00 60.00 59.26 59.58 0.0M
2025-06-24 60.62 60.75 59.82 60.75 0.0M
2025-06-23 59.07 60.37 58.24 60.28 0.0M
2025-06-20 58.90 59.45 58.15 58.78 0.0M
2025-06-18 60.11 60.75 59.97 60.37 0.0M
2025-06-17 61.14 61.14 59.84 59.89 0.0M
2025-06-16 63.41 63.55 62.83 62.83 0.0M
2025-06-13 61.51 61.97 61.28 61.64 0.0M
2025-06-12 63.01 63.30 62.94 63.05 0.0M
2025-06-11 64.02 64.02 62.89 63.24 0.0M
2025-06-10 63.63 63.78 63.42 63.78 0.0M
2025-06-09 63.20 63.38 62.94 63.02 0.0M
2025-06-06 64.34 64.88 63.38 63.72 0.0M
2025-06-05 64.85 64.98 64.20 64.20 0.0M
2025-06-04 63.81 64.19 63.68 64.08 0.0M
2025-06-03 61.95 62.67 61.91 62.61 0.0M
2025-06-02 63.39 63.85 63.21 63.75 0.0M
2025-05-30 62.59 63.28 62.16 62.57 0.0M
2025-05-29 63.92 64.79 63.13 64.46 0.0M
2025-05-28 63.74 63.74 62.80 62.92 0.0M
2025-05-27 65.52 65.52 64.59 64.73 0.0M
2025-05-23 64.99 65.77 64.82 65.77 0.0M
2025-05-22 63.53 63.95 63.30 63.95 0.0M
2025-05-21 65.28 65.43 64.38 64.38 0.0M
2025-05-20 64.54 65.21 64.54 65.03 0.0M
2025-05-19 63.67 64.49 63.63 64.49 0.0M
2025-05-16 63.66 63.78 62.99 63.60 0.0M
2025-05-15 63.81 64.82 63.77 64.82 0.0M
2025-05-14 64.81 64.91 64.34 64.47 0.0M
2025-05-13 64.25 64.55 64.25 64.55 0.0M
2025-05-12 63.98 63.98 63.56 63.88 0.0M
2025-05-09 62.03 62.10 61.46 61.71 0.0M
2025-05-08 61.31 61.37 60.82 61.10 0.0M
2025-05-07 61.30 62.55 61.30 62.53 0.0M
2025-05-06 61.70 62.40 61.42 61.49 0.0M
2025-05-05 62.52 62.87 61.95 61.95 0.0M
2025-05-02 62.65 62.77 62.35 62.52 0.0M
2025-05-01 60.87 61.16 59.89 60.50 0.0M
2025-04-30 59.86 61.73 59.86 61.28 0.0M
2025-04-29 62.28 62.28 61.98 62.07 0.0M
2025-04-28 62.29 62.66 62.18 62.54 0.0M
2025-04-25 61.52 61.94 61.52 61.92 0.0M
2025-04-24 61.27 62.82 61.27 62.78 0.0M
2025-04-23 61.59 62.18 60.05 60.45 0.0M
2025-04-22 59.93 60.85 59.93 60.52 0.0M
2025-04-21 59.44 59.57 57.70 58.02 0.0M
2025-04-17 57.55 61.21 57.55 58.90 0.0M
2025-04-16 57.21 57.36 56.80 56.89 0.0M
2025-04-15 57.57 58.09 57.44 57.44 0.0M
2025-04-14 58.53 59.23 57.83 58.09 0.0M
2025-04-11 56.51 58.20 56.34 58.10 0.0M
2025-04-10 55.87 56.59 54.24 55.25 0.0M
2025-04-09 54.03 59.65 53.19 59.44 0.1M
2025-04-08 56.89 56.90 53.00 53.60 0.1M
2025-04-07 55.71 58.26 54.47 55.06 0.0M
2025-04-04 56.57 57.17 55.42 55.56 0.0M
2025-04-03 62.38 63.41 62.08 62.40 0.0M
2025-04-02 64.70 65.44 64.70 65.18 0.0M
2025-04-01 65.81 65.86 64.79 65.55 0.0M
2025-03-31 64.79 65.61 64.79 65.55 0.0M
2025-03-28 68.10 68.17 67.42 67.68 0.0M
2025-03-27 69.03 69.61 68.92 69.16 0.0M
2025-03-26 70.67 71.02 69.99 69.99 0.0M
2025-03-25 71.75 71.89 71.33 71.75 0.0M
2025-03-24 70.81 71.06 70.28 70.80 0.0M
2025-03-21 70.49 71.07 70.19 71.02 0.0M
2025-03-20 70.87 70.93 69.91 70.34 0.0M
2025-03-19 71.29 71.81 71.20 71.43 0.0M
2025-03-18 74.67 74.67 73.04 73.57 0.0M
2025-03-17 72.39 72.66 72.30 72.57 0.0M
2025-03-14 71.09 71.58 70.89 71.58 0.0M
2025-03-13 70.09 70.36 69.65 69.93 0.0M
2025-03-12 71.06 71.06 69.45 69.45 0.0M
2025-03-11 73.15 73.15 71.63 71.87 0.0M
2025-03-10 73.77 73.77 72.02 72.17 0.0M
2025-03-07 74.60 76.62 74.60 76.34 0.0M
2025-03-06 73.90 74.53 73.19 73.48 0.0M
2025-03-05 72.36 73.41 72.14 73.22 0.0M
2025-03-04 69.63 71.93 69.60 70.57 0.0M
2025-03-03 71.95 72.39 70.60 70.91 0.0M
2025-02-28 69.92 70.72 69.42 70.02 0.0M
2025-02-27 71.40 71.45 70.73 70.73 0.0M
2025-02-26 71.99 72.34 71.04 71.12 0.0M
2025-02-25 71.30 71.36 70.34 71.16 0.0M
2025-02-24 70.64 71.32 70.64 70.81 0.0M
2025-02-21 72.35 72.56 71.47 71.75 0.0M
2025-02-20 71.99 72.54 71.99 72.42 0.0M
2025-02-19 70.80 71.01 70.70 70.87 0.0M
2025-02-18 72.18 72.43 71.82 72.43 0.0M
2025-02-14 72.70 72.70 72.00 72.31 0.0M
2025-02-13 71.22 72.02 71.09 71.98 0.0M
2025-02-12 69.64 70.66 69.64 70.20 0.0M
2025-02-11 68.09 69.21 68.06 69.21 0.0M
2025-02-10 69.81 69.93 69.70 69.81 0.0M
2025-02-07 69.36 69.40 68.77 69.22 0.0M
2025-02-06 68.10 69.31 67.94 68.93 0.0M
2025-02-05 60.91 61.58 60.90 61.58 0.0M
2025-02-04 60.58 60.99 60.58 60.93 0.0M
2025-02-03 58.39 59.52 58.39 59.32 0.0M
2025-01-31 60.05 60.48 59.66 60.04 0.0M
2025-01-30 61.22 61.28 60.82 61.09 0.0M
2025-01-29 60.65 60.80 60.56 60.76 0.0M
2025-01-28 60.83 61.06 60.24 60.90 0.0M
2025-01-27 61.81 62.24 61.59 61.79 0.0M
2025-01-24 63.09 63.29 62.69 62.69 0.0M
2025-01-23 61.72 62.00 61.51 61.89 0.0M
2025-01-22 62.64 62.64 62.00 62.28 0.0M
2025-01-21 62.88 63.52 62.88 63.36 0.0M
2025-01-17 61.95 62.93 61.95 62.45 0.0M
2025-01-16 60.91 61.55 60.91 61.28 0.0M
2025-01-15 61.27 61.39 61.03 61.24 0.0M
2025-01-14 60.01 60.42 59.78 60.31 0.0M
2025-01-13 57.82 58.45 57.82 58.45 0.0M
2025-01-10 57.62 57.88 57.40 57.64 0.0M
2025-01-08 57.44 58.03 57.44 57.96 0.0M
2025-01-07 58.09 58.42 58.00 58.06 0.0M
2025-01-06 57.85 58.57 57.61 57.98 0.0M
2025-01-03 56.54 57.06 56.33 57.06 0.0M
2025-01-02 56.56 56.70 56.36 56.62 0.0M