Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boliden Ab ADR (OP: BDNNY )

64.85 -1.66 (-2.50%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 43.98 43.98 43.98 120 +0.00(+0.00%)
May 28, 2020 43.95 44.00 43.95 43.98 6,625 +0.43(+0.99%)
May 27, 2020 43.55 43.55 43.55 43.55 382 -0.41(-0.93%)
May 26, 2020 43.96 43.96 43.96 43.96 239 +0.37(+0.85%)
May 22, 2020 43.59 43.59 43.59 43.59 800 -1.12(-2.51%)
May 21, 2020 44.71 44.71 44.71 44.71 1,068 -0.65(-1.43%)
May 20, 2020 45.36 45.36 45.36 45.36 4,753 +1.35(+3.07%)
May 19, 2020 42.60 44.01 42.60 44.01 2,285 +1.44(+3.38%)
May 18, 2020 42.57 42.57 42.57 42.57 286 +4.07(+10.57%)
May 15, 2020 38.70 38.70 38.50 38.50 400 +1.31(+3.54%)
May 14, 2020 37.19 37.19 37.19 37.19 345 -2.78(-6.97%)
May 13, 2020 39.97 39.97 39.97 39.97 1,185 +0.07(+0.17%)
May 12, 2020 41.11 41.11 39.90 39.90 226 +0.30(+0.75%)
May 11, 2020 39.60 39.60 39.60 39.60 240 +0.81(+2.09%)
May 08, 2020 38.79 38.79 38.79 75 +0.00(+0.00%)
May 07, 2020 37.88 38.79 37.88 38.79 454 +0.49(+1.29%)
May 06, 2020 38.30 38.30 38.30 38.30 223 -1.43(-3.60%)
May 05, 2020 39.73 39.73 39.73 39.73 632 +0.52(+1.33%)
May 04, 2020 38.67 39.21 38.67 39.21 337 -3.37(-7.91%)
May 01, 2020 42.51 42.60 42.51 42.58 400 +0.48(+1.14%)
Apr 30, 2020 42.10 42.10 42.10 112 +0.00(+0.00%)
Apr 29, 2020 41.32 42.10 41.32 42.10 915 +0.56(+1.35%)
Apr 28, 2020 41.57 41.57 41.54 41.54 749 -0.39(-0.93%)
Apr 27, 2020 40.90 41.93 40.90 41.93 1,198 +0.74(+1.80%)
Apr 24, 2020 41.27 41.27 40.24 41.19 1,100 +1.25(+3.13%)
Apr 23, 2020 41.42 41.74 39.93 39.94 2,148 +0.49(+1.24%)
Apr 22, 2020 39.45 39.45 39.45 39.45 846 +1.87(+4.98%)
Apr 21, 2020 38.42 38.42 37.58 37.58 1,086 -4.08(-9.79%)
Apr 20, 2020 41.66 41.66 41.66 11 +0.00(+0.00%)
Apr 17, 2020 41.66 41.66 41.66 41.66 100 +3.65(+9.60%)
Apr 16, 2020 39.08 39.08 38.01 38.01 395 -0.22(-0.57%)
Apr 15, 2020 39.23 39.23 38.23 38.23 532 -2.36(-5.82%)
Apr 14, 2020 40.59 40.59 40.59 40.59 131 +3.82(+10.39%)
Apr 13, 2020 36.77 36.77 36.77 36.77 354 -2.52(-6.41%)
Apr 09, 2020 39.29 39.29 39.29 39.29 200 +0.06(+0.15%)
Apr 08, 2020 39.23 39.23 39.23 39.23 137 +3.12(+8.66%)
Apr 07, 2020 36.10 36.10 36.10 69 +0.00(+0.00%)
Apr 06, 2020 36.09 36.10 35.73 36.10 463 -0.41(-1.11%)
Apr 03, 2020 36.51 36.51 36.51 36.51 100 +1.38(+3.94%)
Apr 02, 2020 35.12 35.12 35.12 35.12 161 -0.44(-1.22%)
Mar 31, 2020 35.56 35.56 35.56 0 +0.00(+0.00%)
Mar 27, 2020 35.56 35.56 35.56 0 +0.00(+0.00%)
Mar 26, 2020 35.56 35.56 35.56 35.56 317 +4.76(+15.45%)
Mar 25, 2020 30.80 30.80 30.80 251 +0.00(+0.00%)
Mar 24, 2020 30.80 30.80 30.80 163 +0.00(+0.00%)
Mar 23, 2020 30.80 30.80 30.80 154 +0.00(+0.00%)
Mar 20, 2020 30.80 30.80 30.80 55 +0.00(+0.00%)
Mar 19, 2020 30.80 30.80 30.80 27 +0.00(+0.00%)
Mar 18, 2020 32.37 32.37 30.80 30.80 246 -1.60(-4.94%)
Mar 17, 2020 32.40 32.40 32.40 12 +0.00(+0.00%)
Mar 16, 2020 32.40 32.40 32.40 32.40 310 -0.40(-1.22%)
Mar 13, 2020 31.70 32.80 31.36 32.80 1,900 -8.74(-21.04%)
Mar 11, 2020 41.54 41.54 41.54 0 +0.00(+0.00%)
Mar 10, 2020 41.54 41.54 41.54 44 +0.00(+0.00%)
Mar 09, 2020 41.54 41.54 41.54 22 +0.00(+0.00%)
Mar 06, 2020 41.54 41.54 41.54 79 +0.00(+0.00%)
Mar 05, 2020 41.54 41.54 41.54 9 +0.00(+0.00%)
Mar 03, 2020 41.54 41.54 41.54 0 -1.86(-4.29%)
Mar 02, 2020 43.40 43.40 43.40 43.40 633 +2.80(+6.90%)
Feb 28, 2020 40.60 41.02 40.60 40.60 4,200 -3.20(-7.31%)
Feb 27, 2020 43.33 43.80 43.33 43.80 376 -0.74(-1.66%)
Feb 26, 2020 43.22 44.54 43.22 44.54 316 -0.04(-0.09%)
Feb 25, 2020 44.58 44.58 44.58 44.58 240 -3.02(-6.34%)
Feb 20, 2020 47.60 47.60 47.60 0 -1.84(-3.72%)
Feb 18, 2020 49.44 49.44 49.44 0 +0.00(+0.00%)
Feb 14, 2020 49.44 49.44 49.44 26 +0.00(+0.00%)
Feb 13, 2020 49.44 49.44 49.44 22 +0.00(+0.00%)
Feb 12, 2020 49.44 49.44 49.44 49.44 100 +0.25(+0.51%)
Feb 10, 2020 49.19 49.19 49.19 0 +0.00(+0.00%)
Feb 07, 2020 49.19 49.19 49.19 49.19 100 -1.33(-2.62%)
Feb 05, 2020 50.52 50.52 50.52 0 +0.00(+0.00%)
Feb 04, 2020 50.52 50.52 50.52 50.52 154 +1.17(+2.36%)
Feb 03, 2020 49.35 49.35 49.35 49 +0.00(+0.00%)
Jan 31, 2020 49.35 49.35 49.35 67 +0.00(+0.00%)
Jan 30, 2020 49.35 49.35 49.35 66 +0.00(+0.00%)
Jan 29, 2020 49.35 49.35 49.35 24 +0.00(+0.00%)
Jan 27, 2020 49.35 49.35 49.35 0 -5.19(-9.52%)
Jan 24, 2020 54.54 54.54 54.54 14 +0.00(+0.00%)
Jan 22, 2020 54.54 54.54 54.54 0 +0.00(+0.00%)
Jan 21, 2020 54.54 54.54 54.54 54.54 185 +1.32(+2.48%)
Jan 17, 2020 53.22 53.22 53.22 12 +0.00(+0.00%)
Jan 16, 2020 53.22 53.22 53.22 7 +0.00(+0.00%)
Jan 15, 2020 53.22 53.22 53.22 53.22 101 -0.85(-1.57%)
Jan 14, 2020 54.07 54.07 54.07 130 +0.00(+0.00%)
Jan 13, 2020 53.37 54.07 53.37 54.07 457 +0.86(+1.62%)
Jan 10, 2020 53.21 53.21 53.21 53.21 100 +0.30(+0.57%)
Jan 09, 2020 52.91 52.91 52.91 52.91 200 -1.36(-2.51%)
Jan 08, 2020 53.40 54.27 53.40 54.27 211 +0.85(+1.59%)
Jan 06, 2020 53.42 53.42 53.42 0 +0.08(+0.15%)
Jan 03, 2020 53.02 53.34 53.02 53.34 300 +0.09(+0.16%)
Dec 30, 2019 53.26 53.26 53.26 0 -0.07(-0.14%)
Dec 20, 2019 53.33 53.33 53.33 0 +0.00(+0.00%)
Dec 19, 2019 53.33 53.33 53.33 86 +0.00(+0.00%)
Dec 18, 2019 53.33 53.33 53.33 18 +0.00(+0.00%)
Dec 16, 2019 53.33 53.33 53.33 0 +1.00(+1.92%)
Dec 13, 2019 53.65 54.01 52.33 52.33 600 -1.09(-2.05%)
Dec 12, 2019 53.87 53.87 53.42 53.42 247 +1.69(+3.27%)
Dec 11, 2019 51.73 51.73 51.73 1 +0.00(+0.00%)
Dec 10, 2019 51.73 51.73 51.73 56 +0.00(+0.00%)
Dec 09, 2019 51.73 51.73 51.73 5 +0.00(+0.00%)
Dec 06, 2019 52.11 52.11 51.73 51.73 200 +0.85(+1.67%)
Dec 05, 2019 51.23 51.23 50.88 50.88 940 -0.93(-1.80%)
Dec 04, 2019 51.81 51.81 51.81 51.81 236 +1.81(+3.62%)
Dec 03, 2019 49.96 50.00 49.66 50.00 456 -2.41(-4.59%)
Dec 02, 2019 52.41 52.41 52.41 70 +0.00(+0.00%)
Nov 29, 2019 52.15 52.41 52.15 52.41 1,200 -2.09(-3.84%)
Nov 27, 2019 54.50 54.50 54.50 15 +0.00(+0.00%)
Nov 25, 2019 54.50 54.50 54.50 0 +0.00(+0.00%)
Nov 22, 2019 54.50 54.50 54.50 54.50 200 +0.50(+0.93%)
Nov 21, 2019 54.00 54.00 54.00 4 +0.00(+0.00%)
Nov 20, 2019 54.00 54.00 54.00 66 +0.00(+0.00%)
Nov 18, 2019 54.00 54.00 54.00 0 +0.00(+0.00%)
Nov 14, 2019 54.00 54.00 54.00 0 -2.08(-3.71%)
Nov 13, 2019 56.08 56.08 56.08 89 +0.00(+0.00%)
Nov 12, 2019 56.08 56.08 56.08 25 +0.00(+0.00%)
Nov 11, 2019 56.08 56.08 56.08 56.08 101 -0.91(-1.60%)
Nov 08, 2019 56.99 56.99 56.99 12 +0.00(+0.00%)
Nov 07, 2019 56.99 56.99 56.99 7 +0.00(+0.00%)
Nov 06, 2019 56.99 56.99 56.99 111 +0.00(+0.00%)
Nov 04, 2019 56.99 56.99 56.99 0 +2.55(+4.68%)
Oct 29, 2019 54.44 54.44 54.44 0 +0.00(+0.00%)
Oct 28, 2019 54.44 54.44 54.44 54.44 272 +1.94(+3.70%)
Oct 25, 2019 52.50 52.50 52.50 2 +0.00(+0.00%)
Oct 24, 2019 52.50 52.50 52.50 52.50 107 +0.75(+1.45%)
Oct 22, 2019 51.75 51.75 51.75 0 +0.00(+0.00%)
Oct 21, 2019 51.75 51.75 51.75 1 +0.00(+0.00%)
Oct 18, 2019 51.75 51.75 51.75 21 +0.00(+0.00%)
Oct 17, 2019 51.75 51.75 51.75 96 +0.00(+0.00%)
Oct 16, 2019 51.75 51.75 51.75 51.75 250 +7.55(+17.08%)
Oct 11, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Oct 09, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Oct 08, 2019 44.20 44.20 44.20 91 +0.00(+0.00%)
Oct 07, 2019 44.20 44.20 44.20 10 +0.00(+0.00%)
Oct 04, 2019 44.20 44.20 44.20 3 +0.00(+0.00%)
Oct 03, 2019 44.20 44.20 44.20 25 +0.00(+0.00%)
Oct 02, 2019 44.20 44.20 44.20 44.20 118 -0.86(-1.91%)
Oct 01, 2019 45.06 45.06 45.06 45.06 638 -1.17(-2.53%)
Sep 27, 2019 46.23 46.23 46.23 0 -3.28(-6.63%)
Sep 24, 2019 49.51 49.51 49.51 0 +0.00(+0.00%)
Sep 23, 2019 49.51 49.51 49.51 49.51 110 -1.44(-2.82%)
Sep 19, 2019 50.95 50.95 50.95 0 +0.00(+0.00%)
Sep 18, 2019 50.95 50.95 50.95 65 +0.00(+0.00%)
Sep 17, 2019 50.95 50.95 50.95 50.95 500 +2.22(+4.56%)
Sep 16, 2019 48.73 48.73 48.73 1 +0.00(+0.00%)
Sep 13, 2019 48.73 48.73 48.73 23 +0.00(+0.00%)
Sep 11, 2019 48.73 48.73 48.73 0 +0.00(+0.00%)
Sep 09, 2019 48.73 48.73 48.73 0 +2.02(+4.32%)
Sep 06, 2019 46.71 46.71 46.71 81 +0.00(+0.00%)
Sep 05, 2019 46.71 46.71 46.71 46.71 178 +3.73(+8.68%)
Sep 04, 2019 42.98 42.98 42.98 159 +0.00(+0.00%)
Sep 03, 2019 42.98 42.98 42.98 42.98 100 +1.78(+4.32%)
Aug 30, 2019 41.20 41.20 41.20 1 +0.00(+0.00%)
Aug 29, 2019 41.20 41.20 41.20 13 +0.00(+0.00%)
Aug 28, 2019 41.20 41.20 41.20 89 +0.00(+0.00%)
Aug 27, 2019 41.20 41.20 41.20 18 +0.00(+0.00%)
Aug 26, 2019 41.20 41.20 41.20 7 +0.00(+0.00%)
Aug 23, 2019 41.20 41.20 41.20 41.20 600 -1.09(-2.59%)
Aug 22, 2019 42.30 42.30 42.30 34 +0.00(+0.00%)
Aug 21, 2019 42.30 42.30 42.30 42.30 252 +0.57(+1.35%)
Aug 19, 2019 41.73 41.73 41.73 0 -1.10(-2.56%)
Aug 15, 2019 42.83 42.83 42.83 0 +0.00(+0.00%)
Aug 14, 2019 42.83 42.83 42.83 1 +0.00(+0.00%)
Aug 12, 2019 42.83 42.83 42.83 0 +0.00(+0.00%)
Aug 09, 2019 42.83 42.83 42.83 42.83 100 -1.69(-3.81%)
Aug 08, 2019 44.52 44.52 44.52 49 +0.00(+0.00%)
Aug 07, 2019 44.52 44.52 44.52 19 +0.00(+0.00%)
Aug 06, 2019 44.52 44.52 44.52 79 +0.00(+0.00%)
Aug 05, 2019 42.99 42.99 44.52 100 +1.53(+3.56%)
Aug 02, 2019 42.99 42.99 42.99 42.99 100 -1.49(-3.35%)
Aug 01, 2019 44.48 44.48 44.48 44.48 131 -2.83(-5.98%)
Jul 31, 2019 47.31 47.31 47.31 47.31 108 +0.13(+0.28%)
Jul 30, 2019 47.18 47.18 47.18 47.18 176 +0.16(+0.34%)
Jul 29, 2019 47.02 47.02 47.02 47.02 217 -1.23(-2.55%)
Jul 26, 2019 48.25 48.25 48.25 53 +0.00(+0.00%)
Jul 25, 2019 48.00 48.25 48.00 48.25 200 +1.37(+2.92%)
Jul 23, 2019 46.88 46.88 46.88 0 +0.00(+0.00%)
Jul 22, 2019 46.88 46.88 46.88 221 +0.00(+0.00%)
Jul 19, 2019 46.88 46.88 46.88 46.88 200 +0.27(+0.57%)
Jul 17, 2019 46.61 46.61 46.61 0 +0.00(+0.00%)
Jul 16, 2019 46.61 46.61 46.61 8 +0.00(+0.00%)
Jul 15, 2019 46.61 46.61 46.61 28 +0.00(+0.00%)
Jul 12, 2019 46.61 46.61 46.61 28 +0.00(+0.00%)
Jul 10, 2019 46.61 46.61 46.61 0 -3.18(-6.38%)
Jul 09, 2019 49.79 49.79 49.79 90 +0.00(+0.00%)
Jul 08, 2019 49.79 49.79 49.79 77 +0.00(+0.00%)
Jul 05, 2019 48.56 49.79 48.56 49.79 500 -2.02(-3.89%)
Jul 03, 2019 51.81 51.81 51.81 51.81 100 +0.64(+1.24%)
Jul 02, 2019 51.17 51.17 51.17 74 +0.00(+0.00%)
Jul 01, 2019 51.35 51.48 51.17 51.17 2,741 -0.08(-0.16%)
Jun 28, 2019 51.25 51.25 51.25 19 +0.00(+0.00%)
Jun 27, 2019 51.25 51.25 51.25 110 +0.00(+0.00%)
Jun 26, 2019 51.25 51.25 51.25 62 +0.00(+0.00%)
Jun 25, 2019 51.25 51.25 51.25 51.25 319 +0.20(+0.39%)
Jun 24, 2019 51.05 51.05 51.05 51.05 253 +0.55(+1.09%)
Jun 21, 2019 50.50 50.50 50.50 8 +0.00(+0.00%)
Jun 20, 2019 49.00 49.00 50.50 100 +1.50(+3.06%)
Jun 19, 2019 49.00 49.00 49.00 49.00 100 +0.00(+0.00%)
Jun 18, 2019 48.77 49.00 48.77 49.00 404 +0.87(+1.81%)
Jun 17, 2019 48.13 48.13 48.13 19 +0.00(+0.00%)
Jun 14, 2019 48.13 48.13 48.13 48.13 100 -0.05(-0.10%)
Jun 13, 2019 48.18 48.18 48.18 26 +0.00(+0.00%)
Jun 12, 2019 48.18 48.18 48.18 66 +0.00(+0.00%)
Jun 11, 2019 48.18 48.18 48.18 328 +0.00(+0.00%)
Jun 10, 2019 48.18 48.18 48.18 48.18 188 +0.00(+0.00%)
Jun 07, 2019 47.00 48.18 47.00 48.18 300 +0.78(+1.65%)
Jun 06, 2019 47.40 47.40 47.40 47.40 453 +0.00(+0.00%)
Jun 05, 2019 47.68 47.68 47.24 47.40 338 -0.95(-1.95%)
Jun 04, 2019 48.34 48.34 48.34 48.34 6,179 +1.10(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.