Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quadratic Defla (BNDD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.10 12.10 12.08 12.08 100
17th Jul 2025 (Thu) 12.10 12.10 12.10 12.1023 100
16th Jul 2025 (Wed) 12.11 12.11 11.94 12.065 200
15th Jul 2025 (Tue) 12.15 12.15 12.15 12.155 200
14th Jul 2025 (Mon) 12.18 12.18 12.18 12.2271 201
11th Jul 2025 (Fri) 12.31 12.31 12.23 12.2365 1,300
10th Jul 2025 (Thu) 12.40 12.41 12.40 12.41 0
9th Jul 2025 (Wed) 12.40 12.40 12.3903 12.3903 58
8th Jul 2025 (Tue) 12.40 12.40 12.3014 12.3014 17
7th Jul 2025 (Mon) 12.40 12.40 12.3123 12.3123 30
4th Jul 2025 (Fri) 12.40 12.465 12.40 12.465 0
3rd Jul 2025 (Thu) 12.40 12.465 12.40 12.465 0
2nd Jul 2025 (Wed) 12.40 12.46 12.40 12.495 300
1st Jul 2025 (Tue) 12.55 12.55 12.55 12.5906 100
30th Jun 2025 (Mon) 12.47 12.47 12.47 12.511 156
27th Jun 2025 (Fri) 12.47 12.47 12.47 12.395 1,000
26th Jun 2025 (Thu) 12.55 12.55 12.515 12.515 3
25th Jun 2025 (Wed) 12.55 12.55 12.5175 12.5175 8
24th Jun 2025 (Tue) 12.55 12.55 12.55 12.5449 100
23rd Jun 2025 (Mon) 12.46 12.478 12.46 12.478 7
20th Jun 2025 (Fri) 12.46 12.4899 12.46 12.4899 0
19th Jun 2025 (Thu) 12.46 12.5443 12.46 12.5443 58
18th Jun 2025 (Wed) 12.46 12.5443 12.46 12.5443 58
17th Jun 2025 (Tue) 12.46 12.52 12.46 12.5335 300
16th Jun 2025 (Mon) 12.47 12.48 12.47 12.3869 378
13th Jun 2025 (Fri) 12.44 12.5387 12.44 12.5387 0
12th Jun 2025 (Thu) 12.44 12.6088 12.44 12.6088 0
11th Jun 2025 (Wed) 12.44 12.50 12.44 12.45 300
10th Jun 2025 (Tue) 12.48 12.48 12.48 12.5104 173
9th Jun 2025 (Mon) 12.39 12.39 12.39 12.425 126
6th Jun 2025 (Fri) 12.53 12.53 12.4908 12.4908 22
5th Jun 2025 (Thu) 12.53 12.53 12.52 12.545 511
4th Jun 2025 (Wed) 12.43 12.46 12.43 12.4653 200
3rd Jun 2025 (Tue) 12.31 12.335 12.31 12.335 0
2nd Jun 2025 (Mon) 12.31 12.32 12.30 12.31 315
30th May 2025 (Fri) 12.39 12.39 12.39 12.4005 162
29th May 2025 (Thu) 12.44 12.44 12.44 12.4415 122
28th May 2025 (Wed) 12.42 12.42 12.42 12.42 158
27th May 2025 (Tue) 12.281 12.281 12.281 12.281 401
26th May 2025 (Mon) 12.281 12.281 12.281 12.281 0
24th May 2025 (Sat) 12.27 12.27 12.27 12.281 200
23rd May 2025 (Fri) 12.27 12.27 12.27 12.27 200
22nd May 2025 (Thu) 12.25 12.25 12.25 12.25 2,700
21st May 2025 (Wed) 12.415 12.415 12.415 12.415 254
FTSE 100 Latest
Value8,992.12
Change19.48