U.S. markets closed
F S&P 500
5,562.00 +16.00 (+0.29%) F Dow Jones
39,555.00 +5.00 (+0.01%) F Nasdaq
20,135.50 +96.00 (+0.48%) E-mini Russell 2000 Index Futur
2,067.80 +7.70 (+0.37%) Petróleo
82.19 +0.45 (+0.55%) Oro
2,334.50 -2.10 (-0.09%)
Badger Infrastructure Solutions Ltd. (BADFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:22AM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1,000 |
| 26 jun 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 400 |
| 25 jun 2024 | 30.55 | 30.55 | 30.38 | 30.38 | 30.38 | 4,600 |
| 24 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 21 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 20 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 18 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 17 jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 14 jun 2024 | 29.81 | 29.81 | 29.54 | 29.57 | 29.57 | 1,100 |
| 13 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 12 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 11 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 10 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 07 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 06 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 05 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 04 jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
| 03 jun 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1,000 |
| 31 may 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 300 |
| 30 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 may 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| 28 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 500 |
| 24 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 23 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 22 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 21 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 200 |
| 20 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 17 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 16 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 15 may 2024 | 31.10 | 31.20 | 31.01 | 31.01 | 31.01 | 1,100 |
| 14 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
| 13 may 2024 | 31.44 | 31.60 | 31.44 | 31.60 | 31.60 | 1,100 |
| 10 may 2024 | 31.76 | 31.76 | 31.44 | 31.44 | 31.44 | 300 |
| 09 may 2024 | 32.17 | 32.17 | 32.09 | 32.09 | 32.09 | 500 |
| 08 may 2024 | 32.00 | 32.00 | 31.76 | 31.76 | 31.76 | 600 |
| 07 may 2024 | 32.82 | 33.01 | 32.80 | 33.01 | 33.01 | 1,100 |
| 06 may 2024 | 32.88 | 33.33 | 32.88 | 33.33 | 33.33 | 1,400 |
| 03 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 02 may 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 200 |
| 01 may 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 100 |
| 30 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 29 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 26 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 25 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 24 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 23 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 22 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 19 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 18 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 17 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 16 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 100 |
| 15 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 100 |
| 12 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 300 |
| 11 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 400 |
| 10 abr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 300 |
| 09 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| 04 abr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 200 |
| 03 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 02 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 01 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 800 |
| 28 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 27 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 2,800 |
| 27 mar 2024 | 0.133 Dividendo | |||||
| 26 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.03 | - |
| 25 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.03 | 4,200 |
| 22 mar 2024 | 36.36 | 36.36 | 36.16 | 36.16 | 36.03 | 400 |
| 21 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | - |
| 20 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | - |
| 19 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | - |
| 18 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | 500 |
| 15 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.34 | 300 |
| 14 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.34 | 1,500 |
| 13 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.34 | - |
| 12 mar 2024 | 33.40 | 33.46 | 33.40 | 33.46 | 33.34 | 1,200 |
| 11 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | - |
| 08 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.07 | 1,100 |
| 07 mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.49 | 1,000 |
| 06 mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.49 | 1,100 |
| 05 mar 2024 | 31.80 | 31.80 | 31.61 | 31.61 | 31.49 | 10,000 |
| 04 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | 1,400 |
| 01 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | - |
| 29 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | - |
| 28 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | - |
| 27 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | - |
| 26 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | - |
| 23 feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.18 | 100 |
| 22 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 21 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 20 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 16 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 15 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 14 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | - |
| 13 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.79 | 500 |
| 12 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.75 | 100 |
| 09 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| 08 feb 2024 | 35.17 | 35.17 | 35.00 | 35.00 | 34.87 | 2,000 |
| 07 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | 100 |
| 06 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.