Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BDTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.97 | -0.20 | -3.24% | 6.06 | 6.15 | 5.86 | 398,477 |
| Jun 13 2024 | 6.17 | -0.07 | -1.12% | 6.20 | 6.41 | 5.95 | 748,971 |
| Jun 12 2024 | 6.24 | 0.14 | 2.30% | 6.20 | 6.38 | 5.99 | 861,433 |
| Jun 11 2024 | 6.10 | 0.99 | 19.37% | 5.51 | 6.2899 | 5.29 | 2,087,404 |
| Jun 10 2024 | 5.11 | -0.08 | -1.54% | 5.17 | 5.329 | 5.05 | 444,019 |
| Jun 07 2024 | 5.19 | 0.54 | 11.61% | 4.65 | 5.23 | 4.61 | 827,478 |
| Jun 06 2024 | 4.65 | 0.00 | 0.00% | 4.62 | 4.68 | 4.41 | 390,324 |
| Jun 05 2024 | 4.65 | -0.17 | -3.53% | 4.82 | 4.84 | 4.59 | 350,124 |
| Jun 04 2024 | 4.82 | 0.09 | 1.90% | 4.72 | 4.87 | 4.645 | 351,603 |
| Jun 03 2024 | 4.73 | -0.05 | -1.05% | 4.91 | 5.0723 | 4.5299 | 465,481 |
| May 31 2024 | 4.78 | 0.02 | 0.42% | 4.76 | 4.91 | 4.74 | 216,921 |
| May 30 2024 | 4.76 | 0.01 | 0.21% | 4.75 | 4.89 | 4.73 | 320,324 |
| May 29 2024 | 4.75 | 0.05 | 1.06% | 4.59 | 4.78 | 4.49 | 352,410 |
| May 28 2024 | 4.70 | -0.19 | -3.89% | 4.85 | 4.935 | 4.55 | 689,598 |
| May 24 2024 | 4.89 | 0.15 | 3.16% | 4.80 | 4.89 | 4.68 | 477,918 |
| May 23 2024 | 4.74 | -0.30 | -5.95% | 5.03 | 5.04 | 4.61 | 525,366 |
| May 22 2024 | 5.04 | 0.07 | 1.41% | 4.95 | 5.29 | 4.92 | 931,171 |
| May 21 2024 | 4.97 | 0.07 | 1.43% | 4.92 | 5.0799 | 4.811 | 930,155 |
| May 20 2024 | 4.90 | 0.03 | 0.62% | 4.88 | 4.97 | 4.70 | 760,857 |
| May 17 2024 | 4.87 | -0.37 | -7.06% | 5.25 | 5.33 | 4.85 | 1,243,531 |
| May 16 2024 | 5.24 | -0.20 | -3.68% | 5.44 | 5.54 | 5.185 | 1,650,501 |
| May 15 2024 | 5.44 | -0.30 | -5.23% | 5.81 | 5.855 | 5.40 | 2,527,309 |
| May 14 2024 | 5.74 | -0.20 | -3.37% | 5.93 | 6.15 | 5.72 | 412,607 |
| May 13 2024 | 5.94 | -0.17 | -2.78% | 6.11 | 6.29 | 5.88 | 424,240 |
| May 10 2024 | 6.11 | -0.64 | -9.48% | 6.60 | 6.88 | 6.045 | 547,161 |
| May 09 2024 | 6.75 | -0.19 | -2.74% | 7.19 | 7.3751 | 6.69 | 652,124 |
| May 08 2024 | 6.94 | -0.26 | -3.61% | 7.13 | 7.295 | 6.89 | 459,616 |
| May 07 2024 | 7.20 | -0.19 | -2.57% | 7.43 | 7.50 | 7.02 | 1,014,671 |
| May 06 2024 | 7.39 | 0.43 | 6.18% | 7.00 | 7.66 | 6.92 | 896,764 |
| May 03 2024 | 6.96 | 0.37 | 5.61% | 6.67 | 7.14 | 6.60 | 843,833 |
| May 02 2024 | 6.59 | 0.69 | 11.69% | 5.95 | 6.75 | 5.89 | 1,294,737 |
| May 01 2024 | 5.90 | 0.33 | 5.92% | 5.54 | 6.19 | 5.54 | 491,985 |
| Apr 30 2024 | 5.57 | -0.30 | -5.03% | 5.80 | 5.80 | 5.34 | 483,607 |
| Apr 29 2024 | 5.865 | -0.03 | -0.42% | 5.85 | 6.16 | 5.47 | 3,049,555 |
| Apr 26 2024 | 5.89 | 0.78 | 15.26% | 5.16 | 5.95 | 5.16 | 566,898 |
| Apr 25 2024 | 5.11 | 0.05 | 0.99% | 4.97 | 5.13 | 4.93 | 233,076 |
| Apr 24 2024 | 5.06 | 0.05 | 1.00% | 5.04 | 5.175 | 4.87 | 362,011 |
| Apr 23 2024 | 5.01 | -0.01 | -0.20% | 5.05 | 5.27 | 4.97 | 355,982 |
| Apr 22 2024 | 5.02 | -0.24 | -4.56% | 5.28 | 5.47 | 4.96 | 512,700 |
| Apr 19 2024 | 5.26 | -0.04 | -0.75% | 5.17 | 5.57 | 5.17 | 386,516 |
| Apr 18 2024 | 5.30 | -0.40 | -7.02% | 5.72 | 5.72 | 5.13 | 1,862,372 |
| Apr 17 2024 | 5.70 | 0.32 | 5.95% | 5.32 | 6.21 | 5.32 | 919,873 |
| Apr 16 2024 | 5.38 | 0.16 | 3.07% | 5.25 | 5.40 | 5.13 | 318,763 |
| Apr 15 2024 | 5.22 | -0.02 | -0.38% | 5.21 | 5.405 | 5.20 | 377,980 |
| Apr 12 2024 | 5.24 | -0.33 | -5.92% | 5.57 | 5.60 | 5.20 | 475,575 |
| Apr 11 2024 | 5.57 | 0.59 | 11.85% | 5.00 | 5.595 | 4.98 | 571,908 |
| Apr 10 2024 | 4.98 | -0.38 | -7.09% | 5.16 | 5.21 | 4.812 | 415,014 |
| Apr 09 2024 | 5.36 | 0.01 | 0.19% | 5.35 | 5.62 | 5.28 | 448,709 |
| Apr 08 2024 | 5.35 | 0.29 | 5.73% | 5.24 | 5.445 | 4.89 | 450,555 |
| Apr 05 2024 | 5.06 | -0.05 | -0.98% | 5.10 | 5.22 | 4.98 | 310,917 |
| Apr 04 2024 | 5.11 | 0.11 | 2.20% | 5.02 | 5.56 | 5.02 | 549,086 |
| Apr 03 2024 | 5.00 | 0.27 | 5.71% | 4.75 | 5.01 | 4.715 | 421,926 |
| Apr 02 2024 | 4.73 | -0.20 | -4.06% | 4.85 | 4.93 | 4.56 | 250,503 |
| Apr 01 2024 | 4.93 | -0.14 | -2.76% | 5.21 | 5.21 | 4.86 | 201,060 |
| Mar 28 2024 | 5.07 | 0.17 | 3.47% | 5.01 | 5.265 | 4.989 | 354,660 |
| Mar 27 2024 | 4.90 | -0.19 | -3.73% | 5.11 | 5.17 | 4.74 | 403,035 |
| Mar 26 2024 | 5.09 | -0.10 | -1.93% | 5.26 | 5.385 | 5.07 | 250,305 |
| Mar 25 2024 | 5.19 | -0.55 | -9.58% | 5.51 | 5.62 | 5.10 | 492,168 |
| Mar 22 2024 | 5.74 | 0.33 | 6.10% | 5.33 | 5.88 | 5.24 | 816,546 |
| Mar 21 2024 | 5.41 | 0.76 | 16.34% | 4.63 | 5.465 | 4.625 | 1,107,824 |
| Mar 20 2024 | 4.65 | 0.02 | 0.43% | 4.68 | 4.79 | 4.56 | 354,318 |
| Mar 19 2024 | 4.63 | -0.07 | -1.49% | 4.68 | 4.765 | 4.58 | 281,059 |
| Mar 18 2024 | 4.70 | -0.09 | -1.88% | 4.92 | 4.99 | 4.68 | 291,599 |
