Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.59 | 1.53 | 192,870 |
| Jun 11 2024 | 1.55 | 0.16 | 11.51% | 1.39 | 1.55 | 1.3662 | 279,674 |
| Jun 10 2024 | 1.39 | 0.06 | 4.51% | 1.35 | 1.44 | 1.35 | 171,104 |
| Jun 07 2024 | 1.33 | 0.03 | 2.31% | 1.31 | 1.39 | 1.23 | 88,082 |
| Jun 06 2024 | 1.30 | -0.07 | -5.11% | 1.33 | 1.355 | 1.30 | 43,307 |
| Jun 05 2024 | 1.37 | 0.05 | 3.79% | 1.31 | 1.3999 | 1.20 | 174,229 |
| Jun 04 2024 | 1.32 | -0.02 | -1.49% | 1.37 | 1.41 | 1.32 | 44,635 |
| Jun 03 2024 | 1.34 | -0.09 | -6.29% | 1.45 | 1.48 | 1.34 | 53,006 |
| May 31 2024 | 1.43 | 0.08 | 5.93% | 1.35 | 1.46 | 1.3431 | 82,835 |
| May 30 2024 | 1.35 | -0.02 | -1.46% | 1.37 | 1.4515 | 1.35 | 79,009 |
| May 29 2024 | 1.37 | -0.08 | -5.52% | 1.44 | 1.48 | 1.37 | 38,355 |
| May 28 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.54 | 1.39 | 36,813 |
| May 24 2024 | 1.45 | 0.04 | 2.84% | 1.44 | 1.48 | 1.39 | 45,924 |
| May 23 2024 | 1.41 | -0.11 | -7.24% | 1.52 | 1.53 | 1.4035 | 89,617 |
| May 22 2024 | 1.52 | -0.05 | -3.18% | 1.56 | 1.56 | 1.49 | 247,745 |
| May 21 2024 | 1.57 | 0.00 | 0.00% | 1.56 | 1.59 | 1.56 | 90,740 |
| May 20 2024 | 1.57 | -0.01 | -0.32% | 1.59 | 1.59 | 1.5501 | 110,844 |
| May 17 2024 | 1.575 | 0.01 | 0.96% | 1.55 | 1.58 | 1.55 | 50,934 |
| May 16 2024 | 1.56 | 0.04 | 2.30% | 1.53 | 1.56 | 1.53 | 83,629 |
| May 15 2024 | 1.525 | 0.03 | 2.01% | 1.51 | 1.53 | 1.48 | 76,288 |
| May 14 2024 | 1.495 | -0.03 | -1.64% | 1.52 | 1.54 | 1.44 | 187,057 |
| May 13 2024 | 1.52 | -0.06 | -3.80% | 1.63 | 1.6317 | 1.47 | 95,811 |
| May 10 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.58 | 1.48 | 100,929 |
| May 09 2024 | 1.55 | 0.00 | 0.00% | 1.51 | 1.57 | 1.43 | 207,807 |
| May 08 2024 | 1.55 | 0.00 | 0.00% | 1.50 | 1.57 | 1.49 | 73,004 |
| May 07 2024 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 1.39 | 204,914 |
| May 06 2024 | 1.52 | 0.12 | 8.57% | 1.43 | 1.545 | 1.415 | 236,823 |
| May 03 2024 | 1.40 | 0.09 | 6.87% | 1.33 | 1.40 | 1.31 | 151,010 |
| May 02 2024 | 1.31 | 0.06 | 4.80% | 1.24 | 1.34 | 1.24 | 60,321 |
| May 01 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.30 | 1.23 | 8,416 |
| Apr 30 2024 | 1.24 | 0.02 | 1.64% | 1.26 | 1.26 | 1.2101 | 37,472 |
| Apr 29 2024 | 1.22 | -0.02 | -1.21% | 1.27 | 1.27 | 1.21 | 37,191 |
| Apr 26 2024 | 1.235 | -0.03 | -1.98% | 1.24 | 1.24 | 1.21 | 13,931 |
| Apr 25 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.26 | 1.24 | 13,203 |
| Apr 24 2024 | 1.26 | -0.02 | -1.56% | 1.28 | 1.28 | 1.255 | 7,101 |
| Apr 23 2024 | 1.28 | -0.01 | -0.78% | 1.25 | 1.29 | 1.24 | 36,906 |
| Apr 22 2024 | 1.29 | 0.04 | 3.20% | 1.27 | 1.30 | 1.24 | 48,595 |
| Apr 19 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.21 | 47,653 |
| Apr 18 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.26 | 1.20 | 45,441 |
| Apr 17 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.23 | 1.18 | 38,236 |
| Apr 16 2024 | 1.23 | -0.02 | -1.60% | 1.2132 | 1.25 | 1.2132 | 44,977 |
| Apr 15 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.26 | 1.18 | 41,030 |
| Apr 12 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.26 | 1.23 | 11,410 |
| Apr 11 2024 | 1.24 | 0.01 | 0.81% | 1.20 | 1.26 | 1.18 | 41,606 |
| Apr 10 2024 | 1.23 | -0.04 | -3.15% | 1.21 | 1.27 | 1.15 | 390,352 |
| Apr 09 2024 | 1.27 | -0.14 | -9.93% | 1.44 | 1.44 | 1.21 | 811,665 |
| Apr 08 2024 | 1.41 | 0.01 | 0.71% | 1.42 | 1.45 | 1.325 | 858,645 |
| Apr 05 2024 | 1.40 | -0.11 | -7.28% | 1.27 | 1.52 | 1.23 | 2,238,668 |
| Apr 04 2024 | 1.51 | -0.04 | -2.58% | 1.53 | 1.53 | 1.478 | 49,603 |
| Apr 03 2024 | 1.55 | 0.06 | 4.03% | 1.49 | 1.55 | 1.45 | 95,230 |
| Apr 02 2024 | 1.49 | 0.02 | 1.36% | 1.45 | 1.49 | 1.43 | 60,897 |
| Apr 01 2024 | 1.47 | 0.04 | 2.80% | 1.44 | 1.47 | 1.40 | 46,987 |
| Mar 28 2024 | 1.43 | -0.01 | -0.69% | 1.47 | 1.48 | 1.43 | 24,456 |
| Mar 27 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.45 | 1.40 | 30,255 |
| Mar 26 2024 | 1.45 | 0.01 | 0.69% | 1.50 | 1.50 | 1.41 | 43,583 |
| Mar 25 2024 | 1.44 | 0.06 | 4.35% | 1.44 | 1.52 | 1.42 | 104,029 |
| Mar 22 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.38 | 1.32 | 86,795 |
| Mar 21 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.445 | 1.35 | 54,421 |
| Mar 20 2024 | 1.35 | -0.03 | -2.17% | 1.37 | 1.42 | 1.33 | 67,186 |
| Mar 19 2024 | 1.38 | 0.00 | 0.00% | 1.36 | 1.44 | 1.36 | 25,242 |
| Mar 18 2024 | 1.38 | -0.09 | -6.12% | 1.54 | 1.54 | 1.36 | 49,113 |
| Mar 15 2024 | 1.47 | 0.06 | 4.26% | 1.44 | 1.47 | 1.38 | 45,356 |
