BDX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 1,537,089 |
Jun 13 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,124,954 |
Jun 12 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 1,240,625 |
Jun 11 2024 | 0.115 | -0.01 | -8.00% | 0.12 | 0.13 | 0.115 | 1,315,916 |
Jun 07 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 1,436,890 |
Jun 06 2024 | 0.125 | -0.015 | -10.71% | 0.135 | 0.14 | 0.125 | 608,703 |
Jun 05 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 287,818 |
Jun 04 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 1,383,665 |
Jun 03 2024 | 0.14 | -0.035 | -20.00% | 0.135 | 0.16 | 0.13 | 2,118,785 |
May 31 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
May 30 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0.00 |
May 29 2024 | 0.175 | 0.035 | 25.00% | 0.145 | 0.185 | 0.14 | 1,313,844 |
May 28 2024 | 0.14 | 0.025 | 21.74% | 0.12 | 0.145 | 0.12 | 837,228 |
May 27 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.1125 | 355,227 |
May 24 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 71,299 |
May 23 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0.00 |
May 22 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 63,487 |
May 21 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 66,982 |
May 20 2024 | 0.11 | 0.005 | 4.76% | 0.115 | 0.115 | 0.11 | 60,768 |
May 17 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.115 | 0.105 | 198,925 |
May 16 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 180,859 |
May 15 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.115 | 165,367 |
May 14 2024 | 0.12 | 0.02 | 20.00% | 0.105 | 0.125 | 0.105 | 747,803 |
May 13 2024 | 0.10 | 0.006 | 6.38% | 0.095 | 0.105 | 0.094 | 676,415 |
May 10 2024 | 0.094 | 0.001 | 1.08% | 0.093 | 0.099 | 0.093 | 43,046 |
May 09 2024 | 0.093 | -0.003 | -3.13% | 0.096 | 0.096 | 0.093 | 444,295 |
May 08 2024 | 0.096 | 0.00 | 0.00% | 0.096 | 0.096 | 0.096 | 0.00 |
May 07 2024 | 0.096 | 0.00 | 0.00% | 0.096 | 0.097 | 0.096 | 207,686 |
May 06 2024 | 0.096 | 0.003 | 3.23% | 0.096 | 0.096 | 0.094 | 603,125 |
May 03 2024 | 0.093 | 0.001 | 1.09% | 0.093 | 0.093 | 0.093 | 101,849 |
May 02 2024 | 0.092 | 0.001 | 1.10% | 0.092 | 0.092 | 0.092 | 177,845 |
May 01 2024 | 0.091 | -0.001 | -1.09% | 0.092 | 0.092 | 0.091 | 464,849 |
Apr 30 2024 | 0.092 | 0.00 | 0.00% | 0.093 | 0.093 | 0.092 | 236,385 |
Apr 29 2024 | 0.092 | -0.003 | -3.16% | 0.094 | 0.094 | 0.092 | 210,016 |
Apr 26 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 24 2024 | 0.095 | 0.00 | 0.00% | 0.096 | 0.096 | 0.095 | 155,000 |
Apr 23 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 110,556 |
Apr 22 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 328,047 |
Apr 19 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 673,439 |
Apr 18 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 261,339 |
Apr 17 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.105 | 921,240 |
Apr 16 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 100 |
Apr 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 63,919 |
Apr 12 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 342,176 |
Apr 11 2024 | 0.10 | 0.005 | 5.26% | 0.096 | 0.10 | 0.096 | 731,973 |
Apr 10 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0.00 |
Apr 09 2024 | 0.095 | -0.001 | -1.04% | 0.095 | 0.095 | 0.095 | 10,000 |
Apr 08 2024 | 0.096 | -0.002 | -2.04% | 0.10 | 0.10 | 0.096 | 418,585 |
Apr 05 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.10 | 0.098 | 123,007 |
Apr 04 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0.00 |
Apr 03 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.105 | 0.10 | 671,068 |
Apr 02 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.115 | 0.10 | 1,246,836 |
Mar 28 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.095 | 440,225 |
Mar 27 2024 | 0.105 | -0.005 | -4.55% | 0.115 | 0.115 | 0.105 | 654,830 |
Mar 26 2024 | 0.11 | 0.019 | 20.88% | 0.096 | 0.125 | 0.095 | 1,578,254 |
Mar 25 2024 | 0.091 | 0.003 | 3.41% | 0.091 | 0.093 | 0.091 | 431,942 |
Mar 22 2024 | 0.088 | -0.002 | -2.22% | 0.09 | 0.09 | 0.088 | 217,787 |
Mar 21 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 20 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0.00 |
Mar 19 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 15,434 |
Mar 18 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.091 | 0.09 | 250,020 |
Mar 15 2024 | 0.089 | -0.001 | -1.11% | 0.088 | 0.089 | 0.086 | 191,962 |