BDRFY(BDRFY)
BDRFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $17.80 | $17.84 | $17.76 | $17.82 | 212,608 |
| 10/12/2026 | $17.58 | $17.75 | $17.58 | $17.65 | 88,300 |
| 10/9/2026 | $17.66 | $17.66 | $17.40 | $17.55 | 109,500 |
| 10/8/2026 | $17.29 | $17.52 | $17.21 | $17.52 | 128,200 |
| 10/7/2026 | $17.22 | $17.39 | $17.18 | $17.22 | 112,900 |
| 10/6/2026 | $17.15 | $17.27 | $17.00 | $17.17 | 100,700 |
| 10/5/2026 | $16.92 | $17.02 | $16.88 | $17.00 | 165,800 |
| 10/2/2026 | $17.01 | $17.03 | $16.89 | $16.97 | 100,700 |
| 10/1/2026 | $17.10 | $17.23 | $16.93 | $17.01 | 252,721 |
| 9/30/2026 | $17.71 | $17.71 | $17.31 | $17.31 | 110,800 |
| 9/29/2026 | $17.67 | $17.67 | $17.50 | $17.58 | 80,400 |
| 9/28/2026 | $17.56 | $17.93 | $17.48 | $17.86 | 493,609 |
| 9/25/2026 | $17.93 | $17.95 | $17.81 | $17.95 | 117,800 |
| 9/24/2026 | $17.87 | $17.91 | $17.57 | $17.72 | 252,600 |
| 9/23/2026 | $17.37 | $17.40 | $17.17 | $17.21 | 85,000 |
| 9/22/2026 | $17.43 | $17.55 | $17.38 | $17.48 | 131,900 |
| 9/21/2026 | $17.08 | $17.17 | $16.97 | $17.11 | 177,800 |
| 9/18/2026 | $17.01 | $17.21 | $16.93 | $17.03 | 187,449 |
| 9/17/2026 | $17.36 | $17.36 | $17.13 | $17.17 | 166,500 |
| 9/16/2026 | $17.30 | $17.30 | $17.01 | $17.05 | 240,500 |
| 9/15/2026 | $17.13 | $17.21 | $17.04 | $17.15 | 263,812 |
| 9/14/2026 | $17.30 | $17.39 | $17.19 | $17.29 | 202,400 |
| 9/11/2026 | $17.18 | $17.18 | $16.91 | $17.01 | 204,500 |
| 9/10/2026 | $17.15 | $17.18 | $16.98 | $17.01 | 137,300 |
| 9/9/2026 | $17.53 | $17.55 | $17.32 | $17.40 | 57,500 |
| 9/8/2026 | $17.89 | $17.97 | $17.75 | $17.79 | 91,000 |
| 9/4/2026 | $17.57 | $17.82 | $17.56 | $17.71 | 84,930 |
| 9/3/2026 | $17.96 | $17.96 | $17.76 | $17.83 | 99,300 |
| 9/2/2026 | $17.81 | $17.93 | $17.76 | $17.85 | 142,232 |
| 9/1/2026 | $18.24 | $18.24 | $17.92 | $17.92 | 119,800 |
| 8/31/2026 | $18.50 | $18.50 | $18.35 | $18.38 | 65,200 |
| 8/28/2026 | $18.88 | $18.92 | $18.62 | $18.65 | 57,100 |
| 8/27/2026 | $18.71 | $18.82 | $18.68 | $18.77 | 55,000 |
| 8/26/2026 | $18.91 | $18.94 | $18.83 | $18.86 | 28,800 |
| 8/25/2026 | $18.86 | $18.87 | $18.68 | $18.73 | 39,900 |
| 8/24/2026 | $18.90 | $19.14 | $18.90 | $18.97 | 43,130 |
| 8/21/2026 | $18.46 | $18.66 | $18.46 | $18.61 | 43,600 |
| 8/20/2026 | $18.34 | $18.40 | $18.21 | $18.36 | 56,534 |
| 8/19/2026 | $18.00 | $18.22 | $18.00 | $18.20 | 50,000 |
| 8/18/2026 | $17.86 | $17.97 | $17.80 | $17.83 | 92,716 |
| 8/17/2026 | $17.82 | $17.82 | $17.64 | $17.66 | 141,814 |
| 8/14/2026 | $18.26 | $18.30 | $18.10 | $18.15 | 72,700 |
| 8/13/2026 | $18.29 | $18.34 | $18.11 | $18.17 | 41,300 |
| 8/12/2026 | $18.14 | $18.30 | $18.07 | $18.20 | 25,903 |
| 8/11/2026 | $18.46 | $18.57 | $18.39 | $18.45 | 68,849 |
| 8/10/2026 | $18.35 | $18.52 | $18.18 | $18.40 | 122,341 |
| 8/7/2026 | $18.64 | $18.86 | $18.64 | $18.78 | 53,100 |
| 8/6/2026 | $18.90 | $19.01 | $18.74 | $18.83 | 57,401 |
| 8/5/2026 | $18.81 | $19.00 | $18.64 | $18.97 | 66,639 |
| 8/4/2026 | $18.00 | $18.31 | $17.92 | $18.10 | 79,134 |
| 8/3/2026 | $18.26 | $18.61 | $18.17 | $18.21 | 44,800 |
| 7/31/2026 | $18.41 | $18.63 | $18.41 | $18.61 | 91,800 |
| 7/30/2026 | $18.72 | $18.72 | $18.57 | $18.64 | 64,500 |
| 7/29/2026 | $18.33 | $18.82 | $18.30 | $18.73 | 110,914 |
| 7/28/2026 | $18.36 | $18.47 | $18.31 | $18.38 | 49,300 |
| 7/27/2026 | $17.98 | $18.21 | $17.96 | $18.07 | 153,222 |
| 7/24/2026 | $17.74 | $17.79 | $17.63 | $17.68 | 117,000 |
| 7/23/2026 | $17.76 | $17.77 | $17.63 | $17.69 | 316,600 |
| 7/22/2026 | $18.20 | $18.20 | $17.93 | $18.03 | 88,000 |
| 7/21/2026 | $17.89 | $17.97 | $17.81 | $17.96 | 174,600 |
| 7/20/2026 | $17.97 | $18.14 | $17.92 | $18.04 | 334,722 |
| 7/17/2026 | $18.34 | $18.41 | $18.11 | $18.17 | 142,500 |
| 7/16/2026 | $18.07 | $18.39 | $18.07 | $18.30 | 190,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
