Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.60 | 0.04 | 0.72% | 5.60 | 5.60 | 5.56 | 4,051 |
| May 17 2024 | 5.56 | -0.02 | -0.36% | 5.58 | 5.58 | 5.46 | 2,844 |
| May 16 2024 | 5.58 | -0.02 | -0.36% | 5.58 | 5.60 | 5.50 | 3,030 |
| May 15 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.52 | 2,919 |
| May 14 2024 | 5.60 | 0.00 | 0.00% | 5.56 | 5.62 | 5.50 | 14,695 |
| May 13 2024 | 5.60 | -0.02 | -0.36% | 5.62 | 5.62 | 5.46 | 11,836 |
| May 10 2024 | 5.62 | 0.08 | 1.44% | 5.58 | 5.62 | 5.48 | 11,022 |
| May 09 2024 | 5.54 | 0.14 | 2.59% | 5.40 | 5.58 | 5.40 | 19,312 |
| May 08 2024 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 5.22 | 5,715 |
| May 07 2024 | 5.34 | -0.02 | -0.37% | 5.36 | 5.36 | 5.32 | 1,858 |
| May 06 2024 | 5.36 | 0.08 | 1.52% | 5.30 | 5.40 | 5.14 | 6,803 |
| May 03 2024 | 5.28 | 0.06 | 1.15% | 5.22 | 5.30 | 5.22 | 2,526 |
| May 02 2024 | 5.22 | -0.04 | -0.76% | 5.32 | 5.32 | 5.10 | 1,506 |
| Apr 30 2024 | 5.26 | 0.08 | 1.54% | 5.18 | 5.30 | 5.12 | 1,983 |
| Apr 29 2024 | 5.18 | -0.18 | -3.36% | 5.26 | 5.36 | 5.02 | 7,893 |
| Apr 26 2024 | 5.36 | -0.04 | -0.74% | 5.40 | 5.40 | 5.06 | 7,055 |
| Apr 25 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.28 | 2,720 |
| Apr 24 2024 | 5.40 | 0.00 | 0.00% | 5.44 | 5.44 | 5.38 | 4,250 |
| Apr 23 2024 | 5.40 | 0.02 | 0.37% | 5.38 | 5.40 | 5.38 | 1,613 |
| Apr 22 2024 | 5.38 | 0.10 | 1.89% | 5.28 | 5.42 | 5.28 | 3,259 |
| Apr 19 2024 | 5.28 | -0.08 | -1.49% | 5.38 | 5.38 | 5.26 | 4,764 |
| Apr 18 2024 | 5.36 | 0.14 | 2.68% | 5.34 | 5.40 | 5.22 | 8,335 |
| Apr 17 2024 | 5.22 | -0.10 | -1.88% | 5.32 | 5.32 | 5.20 | 1,688 |
| Apr 16 2024 | 5.32 | -0.04 | -0.75% | 5.36 | 5.36 | 5.20 | 6,428 |
| Apr 15 2024 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 5.30 | 2,308 |
| Apr 12 2024 | 5.30 | -0.08 | -1.49% | 5.40 | 5.46 | 5.28 | 6,290 |
| Apr 11 2024 | 5.38 | 0.12 | 2.28% | 5.34 | 5.38 | 5.18 | 8,687 |
| Apr 10 2024 | 5.26 | 0.04 | 0.77% | 5.30 | 5.44 | 5.22 | 16,277 |
| Apr 09 2024 | 5.22 | 0.06 | 1.16% | 5.14 | 5.30 | 5.10 | 9,227 |
| Apr 08 2024 | 5.16 | 0.12 | 2.38% | 5.04 | 5.16 | 5.04 | 4,936 |
| Apr 05 2024 | 5.04 | 0.05 | 1.00% | 5.10 | 5.10 | 5.02 | 2,621 |
| Apr 04 2024 | 4.99 | -0.03 | -0.60% | 5.10 | 5.10 | 4.99 | 3,396 |
| Apr 03 2024 | 5.02 | -0.06 | -1.18% | 5.18 | 5.18 | 4.93 | 6,611 |
| Apr 02 2024 | 5.08 | -0.02 | -0.39% | 5.02 | 5.14 | 5.02 | 6,907 |
| Mar 28 2024 | 5.10 | 0.00 | 0.00% | 5.14 | 5.14 | 5.04 | 4,375 |
| Mar 27 2024 | 5.10 | -0.04 | -0.78% | 5.12 | 5.12 | 5.00 | 3,626 |
| Mar 26 2024 | 5.14 | 0.06 | 1.18% | 5.10 | 5.16 | 4.93 | 4,133 |
| Mar 25 2024 | 5.08 | -0.02 | -0.39% | 5.06 | 5.10 | 4.98 | 2,980 |
| Mar 22 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.18 | 5.04 | 2,896 |
| Mar 21 2024 | 5.10 | -0.02 | -0.39% | 5.12 | 5.16 | 5.06 | 2,162 |
| Mar 20 2024 | 5.12 | 0.02 | 0.39% | 5.10 | 5.12 | 5.06 | 2,467 |
| Mar 19 2024 | 5.10 | -0.02 | -0.39% | 5.12 | 5.12 | 5.02 | 2,926 |
| Mar 18 2024 | 5.12 | 0.02 | 0.39% | 5.06 | 5.12 | 5.00 | 5,041 |
| Mar 15 2024 | 5.10 | 0.04 | 0.79% | 5.00 | 5.10 | 5.00 | 3,303 |
| Mar 14 2024 | 5.06 | 0.06 | 1.20% | 5.00 | 5.10 | 5.00 | 6,489 |
| Mar 13 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.02 | 4.89 | 6,459 |
| Mar 12 2024 | 4.90 | 0.01 | 0.20% | 4.90 | 4.90 | 4.78 | 5,045 |
| Mar 11 2024 | 4.89 | 0.04 | 0.82% | 4.78 | 4.90 | 4.50 | 1,008,296 |
| Mar 08 2024 | 4.85 | -0.04 | -0.82% | 4.79 | 4.85 | 4.79 | 4,152 |
| Mar 07 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.80 | 4,745 |
| Mar 06 2024 | 4.89 | -0.01 | -0.20% | 4.86 | 4.90 | 4.86 | 2,764 |
| Mar 05 2024 | 4.90 | 0.04 | 0.82% | 4.88 | 4.90 | 4.82 | 4,001 |
| Mar 04 2024 | 4.86 | 0.10 | 2.10% | 4.86 | 4.86 | 4.76 | 2,544 |
| Mar 01 2024 | 4.76 | -0.02 | -0.42% | 4.88 | 4.88 | 4.59 | 16,973 |
| Feb 29 2024 | 4.78 | 0.02 | 0.42% | 4.80 | 4.83 | 4.70 | 8,619 |
| Feb 28 2024 | 4.76 | 0.01 | 0.21% | 4.75 | 4.80 | 4.66 | 5,471 |
| Feb 27 2024 | 4.75 | 0.03 | 0.64% | 4.71 | 4.77 | 4.67 | 5,107 |
| Feb 26 2024 | 4.72 | -0.08 | -1.67% | 4.64 | 4.77 | 4.63 | 9,840 |
| Feb 23 2024 | 4.80 | -0.08 | -1.64% | 4.88 | 4.90 | 4.64 | 27,977 |
| Feb 22 2024 | 4.88 | 0.30 | 6.55% | 4.62 | 4.88 | 4.62 | 18,974 |
| Feb 21 2024 | 4.58 | 0.04 | 0.88% | 4.60 | 4.75 | 4.57 | 9,914 |
