BDRY(BDRY)
BDRY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $13.92 | $14.43 | $13.82 | $13.89 | 32,443 |
| 10/8/2026 | $14.44 | $14.64 | $14.41 | $14.48 | 22,465 |
| 10/7/2026 | $14.45 | $14.62 | $14.33 | $14.43 | 38,113 |
| 10/6/2026 | $13.96 | $14.23 | $13.96 | $14.10 | 17,882 |
| 10/5/2026 | $14.04 | $14.30 | $13.96 | $14.14 | 385,337 |
| 10/2/2026 | $14.81 | $14.81 | $14.10 | $14.20 | 61,514 |
| 10/1/2026 | $14.78 | $14.78 | $14.42 | $14.52 | 59,920 |
| 9/30/2026 | $14.40 | $14.84 | $14.40 | $14.55 | 35,400 |
| 9/29/2026 | $14.58 | $14.73 | $13.51 | $14.46 | 138,885 |
| 9/28/2026 | $15.25 | $15.25 | $14.77 | $14.90 | 237,400 |
| 9/25/2026 | $15.47 | $15.57 | $15.16 | $15.32 | 59,137 |
| 9/24/2026 | $15.95 | $16.03 | $15.68 | $15.77 | 31,321 |
| 9/23/2026 | $15.65 | $16.10 | $15.65 | $15.96 | 164,500 |
| 9/22/2026 | $16.22 | $16.22 | $15.45 | $15.57 | 504,527 |
| 9/21/2026 | $15.96 | $16.21 | $15.85 | $16.08 | 187,100 |
| 9/18/2026 | $15.77 | $15.85 | $15.64 | $15.72 | 77,241 |
| 9/17/2026 | $15.33 | $15.92 | $15.33 | $15.79 | 96,334 |
| 9/16/2026 | $15.40 | $15.40 | $15.14 | $15.30 | 69,439 |
| 9/15/2026 | $15.45 | $15.45 | $14.98 | $15.33 | 112,472 |
| 9/14/2026 | $15.55 | $15.55 | $14.78 | $15.30 | 125,625 |
| 9/11/2026 | $16.00 | $16.05 | $15.94 | $16.01 | 51,279 |
| 9/10/2026 | $15.74 | $16.10 | $15.74 | $15.92 | 92,051 |
| 9/9/2026 | $16.10 | $16.39 | $15.60 | $16.10 | 110,518 |
| 9/8/2026 | $16.60 | $16.70 | $16.13 | $16.30 | 213,100 |
| 9/4/2026 | $16.27 | $16.71 | $16.27 | $16.56 | 115,114 |
| 9/3/2026 | $16.16 | $16.18 | $15.92 | $16.14 | 87,300 |
| 9/2/2026 | $16.25 | $16.60 | $16.16 | $16.58 | 163,490 |
| 9/1/2026 | $15.55 | $15.80 | $15.32 | $15.80 | 86,000 |
| 8/31/2026 | $15.55 | $15.55 | $15.30 | $15.47 | 119,076 |
| 8/28/2026 | $15.03 | $15.55 | $15.03 | $15.52 | 60,070 |
| 8/27/2026 | $15.14 | $15.14 | $14.78 | $14.82 | 20,900 |
| 8/26/2026 | $15.37 | $15.37 | $14.91 | $15.06 | 34,419 |
| 8/25/2026 | $14.73 | $15.15 | $14.70 | $15.07 | 75,424 |
| 8/24/2026 | $14.80 | $14.80 | $14.53 | $14.69 | 27,545 |
| 8/21/2026 | $14.40 | $14.80 | $14.40 | $14.75 | 45,911 |
| 8/20/2026 | $14.11 | $14.29 | $14.11 | $14.19 | 21,000 |
| 8/19/2026 | $13.67 | $14.00 | $13.67 | $14.00 | 21,126 |
| 8/18/2026 | $13.61 | $13.82 | $12.66 | $13.82 | 17,119 |
| 8/17/2026 | $14.19 | $14.35 | $14.00 | $14.00 | 28,200 |
| 8/14/2026 | $13.93 | $14.31 | $13.93 | $14.29 | 20,800 |
| 8/13/2026 | $13.77 | $14.17 | $13.77 | $13.89 | 19,345 |
| 8/12/2026 | $13.73 | $13.94 | $13.63 | $13.67 | 17,300 |
| 8/11/2026 | $13.96 | $14.00 | $13.75 | $13.79 | 16,329 |
| 8/10/2026 | $13.90 | $14.12 | $13.75 | $13.80 | 106,206 |
| 8/7/2026 | $14.12 | $14.12 | $13.73 | $13.76 | 15,100 |
| 8/6/2026 | $13.95 | $14.00 | $13.64 | $13.94 | 10,329 |
| 8/5/2026 | $14.06 | $14.16 | $13.93 | $13.97 | 66,615 |
| 8/4/2026 | $14.00 | $14.10 | $13.73 | $13.91 | 53,700 |
| 8/3/2026 | $13.79 | $14.00 | $13.79 | $13.95 | 39,539 |
| 7/31/2026 | $13.56 | $13.56 | $13.29 | $13.42 | 11,412 |
| 7/30/2026 | $13.13 | $13.49 | $13.13 | $13.36 | 36,766 |
| 7/29/2026 | $12.75 | $12.99 | $12.73 | $12.78 | 8,500 |
| 7/28/2026 | $12.53 | $12.83 | $12.53 | $12.61 | 19,419 |
| 7/27/2026 | $12.40 | $12.71 | $12.38 | $12.38 | 6,300 |
| 7/24/2026 | $12.88 | $12.88 | $12.55 | $12.57 | 6,705 |
| 7/23/2026 | $12.73 | $12.90 | $12.67 | $12.68 | 26,900 |
| 7/22/2026 | $12.51 | $12.75 | $12.51 | $12.51 | 8,700 |
| 7/21/2026 | $12.69 | $12.69 | $12.51 | $12.62 | 23,700 |
| 7/20/2026 | $12.30 | $12.52 | $11.32 | $12.19 | 169,531 |
| 7/17/2026 | $12.45 | $12.92 | $12.45 | $12.66 | 13,000 |
| 7/16/2026 | $12.65 | $12.81 | $12.30 | $12.65 | 21,000 |
| 7/15/2026 | $12.88 | $12.99 | $12.84 | $12.84 | 30,900 |
| 7/14/2026 | $13.52 | $13.52 | $13.07 | $13.10 | 18,028 |
| 7/13/2026 | $13.03 | $13.95 | $13.03 | $13.33 | 138,403 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
