BDX Historical USD Price
Daily close · Apr 14, 2019 → Apr 20, 2020Daily price history
Mar 21, 2020 → Apr 20, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-20 | $0.04288388 | $0.04348076 | $0.04114229 | $0.04182097 | $100,671.81 |
| 2020-04-19 | $0.04381867 | $0.04384301 | $0.04087793 | $0.04254621 | $113,186.06 |
| 2020-04-18 | $0.04103126 | $0.04392421 | $0.04103126 | $0.04380936 | $101,254.64 |
| 2020-04-17 | $0.04048604 | $0.04355689 | $0.03930094 | $0.042448 | $104,192.59 |
| 2020-04-16 | $0.03909738 | $0.04424468 | $0.03878684 | $0.04383729 | $108,671.23 |
| 2020-04-15 | $0.03975175 | $0.0436748 | $0.03945085 | $0.0413338 | $66,196.06 |
| 2020-04-14 | $0.0384756 | $0.04336119 | $0.0384756 | $0.04231231 | $21,761.15 |
| 2020-04-13 | $0.04164521 | $0.04285874 | $0.03683997 | $0.04237094 | $27,817.80 |
| 2020-04-12 | $0.03263995 | $0.04378271 | $0.03251227 | $0.04242538 | $24,986.00 |
| 2020-04-11 | $0.04190406 | $0.04456811 | $0.0317373 | $0.03246181 | $55,657.62 |
| 2020-04-10 | $0.04398264 | $0.04437005 | $0.04190516 | $0.04269431 | $32,144.90 |
| 2020-04-09 | $0.04133162 | $0.0497428 | $0.0411943 | $0.04407113 | $35,645.14 |
| 2020-04-08 | $0.04496034 | $0.0491292 | $0.04198275 | $0.0426133 | $41,284.29 |
| 2020-04-07 | $0.04538298 | $0.05227069 | $0.04014107 | $0.04496137 | $32,912.52 |
| 2020-04-06 | $0.04682933 | $0.05246033 | $0.03935243 | $0.04528265 | $77,501.15 |
| 2020-04-05 | $0.04628188 | $0.04628202 | $0.02820271 | $0.04204976 | $53,721.26 |
| 2020-04-04 | $0.02186928 | $0.05030937 | $0.02172779 | $0.04477573 | $45,506.86 |
| 2020-04-03 | $0.04613216 | $0.05400715 | $0.02175542 | $0.02187572 | $34,168.89 |
| 2020-04-02 | $0.04256335 | $0.04561921 | $0.04105651 | $0.04229193 | $41,070.61 |
| 2020-04-01 | $0.04084914 | $0.04254249 | $0.03933907 | $0.042527 | $6,109.72 |
| 2020-03-31 | $0.04242009 | $0.04320475 | $0.04073297 | $0.04090163 | $6,796.22 |
| 2020-03-30 | $0.03852458 | $0.04333523 | $0.0382036 | $0.04247399 | $11,113.94 |
| 2020-03-29 | $0.04144012 | $0.04148532 | $0.03836925 | $0.03857742 | $9,074.35 |
| 2020-03-27 | $0.04300513 | $0.0443336 | $0.04165591 | $0.04243013 | $17,946.24 |
| 2020-03-26 | $0.03762858 | $0.04464086 | $0.03103466 | $0.04298121 | $19,376.32 |
| 2020-03-25 | $0.048264 | $0.05072244 | $0.04068553 | $0.04300908 | $53,129.88 |
| 2020-03-24 | $0.0458314 | $0.05107671 | $0.0458314 | $0.0483337 | $43,641.29 |
| 2020-03-23 | $0.04213139 | $0.04825917 | $0.04162658 | $0.04582541 | $171,696.26 |
| 2020-03-22 | $0.04606301 | $0.04890916 | $0.03773793 | $0.04159796 | $149,899.84 |
| 2020-03-21 | $0.04691119 | $0.04990883 | $0.04435377 | $0.04601442 | $121,063.52 |