Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BDRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 4.28 | -0.06 | -1.38% | 4.43 | 4.43 | 4.28 | 5,096 |
| Jan 16 2025 | 4.34 | 0.18 | 4.33% | 4.23 | 4.35 | 4.23 | 9,336 |
| Jan 15 2025 | 4.16 | -0.02 | -0.48% | 4.18 | 4.27 | 4.16 | 3,460 |
| Jan 14 2025 | 4.18 | -0.12 | -2.79% | 4.47 | 4.47 | 4.13 | 6,625 |
| Jan 13 2025 | 4.30 | -0.22 | -4.87% | 4.60 | 4.60 | 4.2501 | 12,345 |
| Jan 10 2025 | 4.52 | 0.25 | 5.85% | 4.35 | 4.54 | 4.15 | 16,103 |
| Jan 08 2025 | 4.27 | -0.07 | -1.61% | 4.30 | 4.36 | 4.22 | 13,004 |
| Jan 07 2025 | 4.34 | -0.11 | -2.47% | 4.45 | 4.58 | 4.29 | 10,492 |
| Jan 06 2025 | 4.45 | -0.05 | -1.11% | 4.54 | 4.65 | 4.42 | 13,795 |
| Jan 03 2025 | 4.50 | 0.41 | 10.02% | 4.22 | 4.5999 | 4.09 | 39,399 |
| Jan 02 2025 | 4.09 | 0.04 | 0.99% | 4.05 | 4.25 | 4.00 | 7,449 |
| Dec 31 2024 | 4.05 | 0.00 | 0.00% | 4.12 | 4.14 | 3.825 | 15,329 |
| Dec 30 2024 | 4.05 | -0.24 | -5.59% | 4.29 | 4.335 | 4.00 | 26,643 |
| Dec 27 2024 | 4.29 | -0.41 | -8.72% | 4.33 | 4.48 | 4.2601 | 18,152 |
| Dec 26 2024 | 4.70 | 0.43 | 10.07% | 4.24 | 4.73 | 4.20 | 16,515 |
| Dec 24 2024 | 4.27 | 0.45 | 11.78% | 3.98 | 4.2893 | 3.94 | 6,691 |
| Dec 23 2024 | 3.82 | -0.17 | -4.26% | 3.92 | 4.0299 | 3.80 | 20,772 |
| Dec 20 2024 | 3.99 | -0.01 | -0.25% | 4.02 | 4.2151 | 3.90 | 24,396 |
| Dec 19 2024 | 4.00 | 0.07 | 1.78% | 3.84 | 4.1815 | 3.80 | 26,228 |
| Dec 18 2024 | 3.93 | -0.26 | -6.21% | 4.20 | 4.34 | 3.81 | 27,251 |
| Dec 17 2024 | 4.19 | 0.04 | 0.96% | 4.20 | 4.3912 | 4.1428 | 23,418 |
| Dec 16 2024 | 4.15 | -0.05 | -1.19% | 4.21 | 4.39 | 4.1366 | 15,430 |
| Dec 13 2024 | 4.20 | -0.23 | -5.19% | 4.43 | 4.43 | 4.15 | 18,451 |
| Dec 12 2024 | 4.43 | -0.02 | -0.45% | 4.45 | 4.69 | 4.40 | 25,746 |
| Dec 11 2024 | 4.45 | -0.23 | -4.91% | 4.68 | 4.9358 | 4.31 | 90,569 |
| Dec 10 2024 | 4.68 | -0.14 | -2.90% | 4.82 | 4.90 | 4.65 | 14,571 |
| Dec 09 2024 | 4.82 | -0.05 | -1.03% | 4.81 | 5.00 | 4.80 | 23,514 |
| Dec 06 2024 | 4.87 | 0.06 | 1.25% | 4.92 | 5.27 | 4.70 | 47,849 |
| Dec 05 2024 | 4.81 | -1.18 | -19.70% | 5.81 | 6.045 | 4.76 | 110,720 |
| Dec 04 2024 | 5.99 | -0.32 | -5.07% | 6.30 | 6.54 | 5.83 | 159,458 |
| Dec 03 2024 | 6.31 | 0.46 | 7.86% | 6.00 | 7.40 | 5.6779 | 195,059 |
| Dec 02 2024 | 5.85 | 0.23 | 4.09% | 5.43 | 5.85 | 5.43 | 54,840 |
| Nov 29 2024 | 5.62 | 0.69 | 14.00% | 5.00 | 5.62 | 4.9401 | 66,397 |
| Nov 27 2024 | 4.93 | 0.13 | 2.71% | 4.70 | 5.20 | 4.70 | 50,806 |
| Nov 26 2024 | 4.80 | -0.18 | -3.61% | 4.69 | 4.96 | 4.5906 | 19,527 |
| Nov 25 2024 | 4.98 | 0.41 | 8.97% | 4.82 | 5.11 | 4.22 | 77,821 |
| Nov 22 2024 | 4.57 | 0.17 | 3.86% | 4.28 | 4.97 | 4.20 | 226,363 |
| Nov 21 2024 | 4.40 | 0.55 | 14.29% | 4.30 | 7.47 | 4.18 | 5,814,808 |
| Nov 20 2024 | 3.85 | 0.26 | 7.24% | 3.60 | 3.85 | 3.5123 | 33,370 |
| Nov 19 2024 | 3.59 | -0.06 | -1.64% | 3.68 | 3.75 | 3.50 | 26,777 |
| Nov 18 2024 | 3.65 | 0.03 | 0.83% | 3.70 | 3.80 | 3.60 | 24,451 |
| Nov 15 2024 | 3.62 | -1.24 | -25.51% | 4.76 | 4.80 | 3.51 | 66,400 |
| Nov 14 2024 | 4.86 | 0.01 | 0.21% | 4.82 | 4.9999 | 4.82 | 8,415 |
| Nov 13 2024 | 4.85 | -0.17 | -3.39% | 5.05 | 5.0795 | 4.70 | 19,136 |
| Nov 12 2024 | 5.02 | -0.13 | -2.52% | 5.27 | 5.45 | 5.00 | 34,561 |
| Nov 11 2024 | 5.15 | -0.23 | -4.28% | 5.30 | 5.58 | 5.142 | 21,068 |
| Nov 08 2024 | 5.38 | -0.09 | -1.58% | 5.39 | 5.50 | 5.26 | 20,041 |
| Nov 07 2024 | 5.4665 | -0.31 | -5.42% | 5.61 | 5.91 | 5.15 | 99,468 |
| Nov 06 2024 | 5.78 | 0.15 | 2.66% | 5.63 | 6.0559 | 5.62 | 19,214 |
| Nov 05 2024 | 5.63 | -0.05 | -0.88% | 5.72 | 5.895 | 5.62 | 18,493 |
| Nov 04 2024 | 5.68 | -0.23 | -3.89% | 5.93 | 5.93 | 5.68 | 8,307 |
| Nov 01 2024 | 5.91 | -0.24 | -3.90% | 6.12 | 6.3126 | 5.5406 | 102,370 |
| Oct 31 2024 | 6.15 | -0.05 | -0.81% | 6.14 | 6.47 | 6.1101 | 22,644 |
| Oct 30 2024 | 6.20 | -0.46 | -6.91% | 6.44 | 6.6589 | 6.17 | 27,524 |
| Oct 29 2024 | 6.66 | 0.15 | 2.30% | 6.28 | 6.72 | 6.2001 | 28,442 |
| Oct 28 2024 | 6.51 | 0.20 | 3.17% | 6.30 | 6.84 | 6.20 | 51,944 |
| Oct 25 2024 | 6.31 | -0.31 | -4.61% | 6.47 | 7.2319 | 6.26 | 215,671 |
| Oct 24 2024 | 6.615 | -0.46 | -6.44% | 6.93 | 7.08 | 6.5501 | 50,998 |
| Oct 23 2024 | 7.07 | 0.83 | 13.30% | 6.01 | 7.4496 | 6.02 | 140,320 |
