Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Boliden Ab ADR (OP: BDNNY )

66.36 -2.69 (-3.90%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 7, 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 31, 2022 86.28 90.68 83.11 83.11 4,674 -3.39(-3.92%)
May 27, 2022 84.50 89.29 84.50 86.50 3,221 +3.72(+4.49%)
May 26, 2022 85.67 85.67 77.01 82.78 3,408 +1.80(+2.22%)
May 25, 2022 80.34 81.89 78.80 80.98 4,712 -2.02(-2.43%)
May 24, 2022 82.94 83.61 79.80 83.00 4,372 +3.83(+4.84%)
May 23, 2022 84.63 84.63 79.01 79.17 3,947 +1.40(+1.80%)
May 20, 2022 78.40 81.29 74.30 77.77 3,489 -1.95(-2.45%)
May 19, 2022 80.80 83.16 75.20 79.72 7,104 +6.62(+9.06%)
May 18, 2022 77.34 77.34 73.10 73.10 1,413 -1.95(-2.60%)
May 17, 2022 75.82 77.53 72.43 75.05 6,337 -0.39(-0.52%)
May 16, 2022 74.80 76.52 71.67 75.44 10,200 +3.99(+5.58%)
May 13, 2022 77.02 77.51 71.45 71.45 5,274 +1.45(+2.07%)
May 12, 2022 72.50 74.04 68.80 70.00 10,719 -6.06(-7.97%)
May 11, 2022 74.70 80.18 74.31 76.06 18,909 +1.66(+2.23%)
May 10, 2022 76.10 76.10 74.22 74.40 12,987 +0.60(+0.81%)
May 09, 2022 74.56 76.29 72.75 73.80 5,510 -4.16(-5.34%)
May 06, 2022 78.75 79.75 77.15 77.96 40,277 -0.71(-0.90%)
May 05, 2022 82.90 83.06 78.62 78.67 13,994 -4.73(-5.67%)
May 04, 2022 82.45 83.79 80.30 83.40 10,275 +1.39(+1.69%)
May 03, 2022 83.99 85.01 82.00 82.01 8,708 +0.48(+0.59%)
May 02, 2022 83.06 84.50 81.53 81.53 5,300 -6.03(-6.89%)
Apr 29, 2022 87.33 88.30 86.80 87.56 6,667 -0.05(-0.06%)
Apr 28, 2022 87.49 87.78 86.43 87.61 10,070 -2.67(-2.95%)
Apr 27, 2022 89.29 90.75 88.55 90.28 11,462 +0.83(+0.93%)
Apr 26, 2022 89.32 89.45 88.49 89.45 9,178 -0.71(-0.79%)
Apr 25, 2022 89.25 90.16 88.35 90.16 3,046 -7.74(-7.91%)
Apr 22, 2022 98.20 98.20 97.90 97.90 1,073 -2.51(-2.50%)
Apr 21, 2022 101.67 101.67 100.41 100.41 906 -3.02(-2.92%)
Apr 20, 2022 102.72 103.43 102.72 103.43 898 -2.46(-2.32%)
Apr 19, 2022 105.03 105.89 105.00 105.89 1,463 +0.85(+0.81%)
Apr 18, 2022 105.04 105.04 105.04 105.04 743 -2.46(-2.29%)
Apr 14, 2022 105.25 107.50 105.25 107.50 796 +0.50(+0.47%)
Apr 13, 2022 104.49 107.00 104.49 107.00 3,912 +4.59(+4.48%)
Apr 12, 2022 102.97 104.31 102.41 102.41 1,754 +2.95(+2.97%)
Apr 11, 2022 99.46 99.46 99.46 99.46 836 -8.72(-8.06%)
Apr 08, 2022 106.22 108.18 106.07 108.18 2,561 +2.19(+2.07%)
Apr 07, 2022 104.67 105.99 103.81 105.99 3,688 -0.01(-0.01%)
Apr 06, 2022 103.18 106.00 103.18 106.00 3,069 -2.20(-2.03%)
Apr 05, 2022 105.83 108.20 105.83 108.20 2,831 +2.60(+2.46%)
Apr 04, 2022 103.45 105.60 103.43 105.60 1,580 +3.50(+3.43%)
Mar 31, 2022 102.10 251 -1.26(-1.22%)
Mar 30, 2022 100.46 103.36 100.38 103.36 3,056 +5.46(+5.58%)
Mar 29, 2022 96.68 97.90 94.77 97.90 1,983 -6.35(-6.09%)
Mar 28, 2022 103.00 104.70 103.00 104.25 1,355 -0.93(-0.88%)
Mar 25, 2022 105.13 105.18 104.45 105.18 1,082 +1.76(+1.70%)
Mar 24, 2022 102.15 103.54 102.15 103.42 1,970 +2.97(+2.96%)
Mar 23, 2022 100.73 100.73 100.45 100.45 1,407 -0.47(-0.47%)
Mar 22, 2022 102.21 102.29 100.66 100.92 4,574 -0.34(-0.34%)
Mar 21, 2022 100.90 101.46 98.04 101.26 1,580 +4.96(+5.15%)
Mar 18, 2022 95.00 96.55 94.93 96.30 2,502 -1.00(-1.03%)
Mar 17, 2022 94.46 97.35 94.46 97.30 1,029 +1.30(+1.35%)
Mar 16, 2022 93.31 96.00 93.31 96.00 1,703 +5.50(+6.08%)
Mar 15, 2022 87.14 90.50 87.08 90.50 14,135 +1.51(+1.70%)
Mar 14, 2022 87.80 92.10 87.55 88.99 3,673 -2.05(-2.25%)
Mar 11, 2022 90.15 93.50 87.69 91.04 2,828 -1.68(-1.81%)
Mar 10, 2022 90.15 92.72 90.15 92.72 6,672 +3.68(+4.13%)
Mar 09, 2022 88.42 89.09 88.37 89.04 19,497 -7.23(-7.51%)
Mar 08, 2022 91.93 96.27 91.93 96.27 11,406 +2.68(+2.86%)
Mar 07, 2022 94.80 94.80 92.35 93.59 3,428 -2.56(-2.66%)
Mar 04, 2022 93.49 96.20 93.49 96.15 3,431 -4.55(-4.52%)
Mar 03, 2022 99.16 100.70 95.18 100.70 3,823 +1.90(+1.92%)
Mar 02, 2022 94.86 98.80 94.48 98.80 8,559 +9.22(+10.29%)
Mar 01, 2022 91.46 91.88 88.47 89.58 8,823 +0.07(+0.08%)
Feb 28, 2022 88.79 91.90 86.25 89.51 3,073 -0.94(-1.04%)
Feb 25, 2022 87.97 91.07 90.45 90.45 10,707 +4.97(+5.81%)
Feb 24, 2022 83.95 86.46 82.56 85.48 6,221 +1.16(+1.37%)
Feb 23, 2022 85.70 86.65 84.33 84.33 7,249 -2.37(-2.73%)
Feb 22, 2022 85.91 86.70 84.98 86.70 1,652 -0.69(-0.79%)
Feb 18, 2022 87.39 0 -0.85(-0.96%)
Feb 17, 2022 85.72 88.24 85.69 88.24 8,960 -1.31(-1.46%)
Feb 16, 2022 86.16 89.60 86.16 89.55 2,794 +0.20(+0.22%)
Feb 15, 2022 85.97 89.35 85.97 89.35 27,343 +2.41(+2.77%)
Feb 14, 2022 84.55 87.60 84.55 86.94 6,749 -0.86(-0.98%)
Feb 11, 2022 88.02 88.02 87.48 87.80 1,362 -2.45(-2.71%)
Feb 10, 2022 87.36 90.25 87.36 90.25 1,427 +0.00(+0.00%)
Feb 09, 2022 87.48 90.25 87.48 90.25 1,936 +1.15(+1.29%)
Feb 08, 2022 86.39 89.10 86.39 89.10 1,788 +0.25(+0.28%)
Feb 07, 2022 85.42 88.85 85.42 88.85 1,280 +3.65(+4.28%)
Feb 04, 2022 85.21 86.45 84.64 85.20 8,238 -2.60(-2.96%)
Feb 03, 2022 85.00 87.80 87.80 2,363 +0.45(+0.52%)
Feb 02, 2022 84.01 87.35 84.01 87.35 2,925 +3.95(+4.74%)
Feb 01, 2022 83.23 83.40 83.23 83.40 7,419 +1.10(+1.34%)
Jan 31, 2022 80.19 82.30 79.29 82.30 10,754 +0.30(+0.37%)
Jan 28, 2022 81.17 84.70 80.26 82.00 3,092 -2.55(-3.02%)
Jan 27, 2022 84.80 84.99 82.61 84.55 12,787 -1.15(-1.34%)
Jan 26, 2022 83.20 86.10 83.20 85.70 32,586 +3.00(+3.63%)
Jan 25, 2022 81.35 82.75 81.33 82.70 6,874 +2.20(+2.73%)
Jan 24, 2022 80.56 80.70 79.80 80.50 2,192 -3.29(-3.92%)
Jan 21, 2022 83.79 83.79 83.79 83.79 4,164 -2.96(-3.42%)
Jan 20, 2022 85.84 86.75 85.84 86.75 2,364 -1.45(-1.64%)
Jan 19, 2022 86.82 88.25 86.82 88.20 1,903 +3.50(+4.13%)
Jan 18, 2022 84.70 84.70 84.70 84.70 349 +5.57(+7.04%)
Jan 05, 2022 79.13 0 +0.50(+0.64%)
Jan 03, 2022 78.63 78.63 78.63 39 +0.00(+0.00%)
Dec 29, 2021 78.63 78.63 78.63 15 +2.88(+3.80%)
Dec 28, 2021 75.75 75.75 75.75 75.75 274 -3.90(-4.90%)
Dec 22, 2021 79.65 79.65 79.65 14 +3.08(+4.02%)
Dec 21, 2021 76.57 76.57 76.57 76.57 179 +3.89(+5.35%)
Dec 07, 2021 72.68 72.68 72.68 155 +3.53(+5.10%)
Dec 06, 2021 69.15 69.15 69.15 69.15 254 -1.26(-1.79%)
Dec 02, 2021 70.41 70.41 70.41 98 +0.57(+0.82%)
Dec 01, 2021 69.84 69.84 69.84 69.84 323 +2.14(+3.16%)
Nov 30, 2021 69.09 69.09 67.65 67.70 3,994 +0.97(+1.45%)
Nov 29, 2021 66.59 67.33 66.32 66.73 4,099 -2.27(-3.29%)
Nov 24, 2021 69.00 69.00 69.00 66 -0.81(-1.16%)
Nov 23, 2021 70.52 71.12 69.81 69.81 683 +0.55(+0.79%)
Nov 19, 2021 69.26 69.26 69.26 255 +0.08(+0.12%)
Nov 18, 2021 68.42 69.18 69.18 69.18 332 +1.13(+1.66%)
Nov 17, 2021 68.06 68.06 67.74 68.05 752 +0.32(+0.47%)
Nov 16, 2021 68.14 68.14 67.73 67.73 559 -3.26(-4.59%)
Nov 12, 2021 70.99 70.99 70.99 278 +0.57(+0.81%)
Nov 11, 2021 70.42 70.42 70.42 70.42 347 +2.08(+3.04%)
Nov 10, 2021 68.07 68.34 68.34 10,808 -0.72(-1.04%)
Nov 09, 2021 68.53 69.06 68.53 69.06 385 -0.13(-0.19%)
Nov 08, 2021 70.52 70.52 69.19 69.19 2,326 -0.86(-1.23%)
Nov 05, 2021 69.93 70.05 69.93 70.05 6,447 +0.07(+0.10%)
Nov 04, 2021 72.16 72.16 69.29 69.98 2,208 -1.89(-2.63%)
Nov 03, 2021 69.51 71.87 69.51 71.87 3,241 +2.36(+3.40%)
Nov 02, 2021 69.30 69.51 69.30 69.51 1,364 -2.45(-3.40%)
Nov 01, 2021 71.96 71.96 71.96 71.96 423 +0.96(+1.35%)
Oct 28, 2021 71.00 71.00 71.00 95 +0.00(+0.00%)
Oct 27, 2021 70.80 71.00 70.80 71.00 2,527 -2.04(-2.79%)
Oct 26, 2021 71.78 73.04 4,306 +1.08(+1.50%)
Oct 25, 2021 71.33 71.96 71.33 71.96 1,900 +1.61(+2.29%)
Oct 22, 2021 71.39 71.39 70.35 70.35 3,280 -3.93(-5.29%)
Oct 21, 2021 75.50 75.85 74.28 74.28 971 -2.92(-3.78%)
Oct 20, 2021 77.20 77.20 77.20 77.20 832 +1.75(+2.32%)
Oct 19, 2021 75.45 75.45 75.45 75.45 667 +8.90(+13.37%)
Oct 07, 2021 66.55 66.55 66.55 88 +2.05(+3.18%)
Oct 05, 2021 64.50 64.50 64.50 26 +0.43(+0.67%)
Oct 04, 2021 64.07 64.07 64.07 64.07 454 +0.15(+0.23%)
Oct 01, 2021 63.92 63.92 63.92 63.92 1,239 +0.72(+1.14%)
Sep 28, 2021 63.20 63.20 63.20 135 -0.17(-0.27%)
Sep 27, 2021 63.37 63.37 63.37 63.37 388 -1.09(-1.69%)
Sep 22, 2021 64.46 64.46 64.46 113 +2.14(+3.43%)
Sep 21, 2021 61.51 62.32 61.51 62.32 1,536 -0.91(-1.44%)
Sep 20, 2021 63.18 63.23 63.18 63.23 434 -2.32(-3.54%)
Sep 17, 2021 66.62 66.62 65.55 65.55 629 -4.01(-5.76%)
Sep 15, 2021 69.56 69.56 69.56 117 +1.06(+1.54%)
Sep 14, 2021 68.50 68.50 68.50 68.50 288 -0.70(-1.01%)
Sep 08, 2021 69.20 69.20 69.20 23 -0.07(-0.10%)
Sep 03, 2021 69.27 69.27 69.27 44 +0.39(+0.57%)
Sep 02, 2021 68.88 68.88 68.88 68.88 122 -0.95(-1.36%)
Aug 27, 2021 69.83 69.83 69.83 73 -0.52(-0.74%)
Aug 26, 2021 70.35 70.35 70.35 70.35 313 -0.33(-0.47%)
Aug 24, 2021 70.68 70.68 70.68 53 +2.02(+2.94%)
Aug 23, 2021 68.66 71.53 68.66 68.66 494 +2.15(+3.23%)
Aug 20, 2021 66.51 66.51 66.51 66.51 300 -10.49(-13.62%)
Aug 13, 2021 77.00 77.00 77.00 81 -2.73(-3.42%)
Aug 02, 2021 79.73 79.73 79.73 44 +0.81(+1.03%)
Jul 28, 2021 78.91 78.91 78.91 17 +4.80(+6.48%)
Jul 20, 2021 74.11 74.11 74.11 103 -4.29(-5.47%)
Jul 15, 2021 78.40 78.40 78.40 19 +2.40(+3.16%)
Jul 09, 2021 76.00 76.00 76.00 36 -1.30(-1.68%)
Jul 07, 2021 77.30 77.30 77.30 74 +2.81(+3.77%)
Jul 06, 2021 74.49 74.49 74.49 74.49 160 -1.68(-2.21%)
Jun 23, 2021 76.17 76.17 76.17 43 -6.03(-7.34%)
Jun 16, 2021 82.20 82.20 82.20 11 -3.75(-4.36%)
Jun 07, 2021 85.95 85.95 85.95 50 +0.10(+0.12%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.