Biodesix Inc NASDAQ:BDSX Historical Prices

Below are the 843 trading days of historical prices for BDSX.

# Exchange Symbol Date Open High Low Close
843 NASDAQ BDSX Wed, Mar 6, 2024 1.44 1.59 1.43 1.53
842 NASDAQ BDSX Tue, Mar 5, 2024 1.52 1.56 1.42 1.44
841 NASDAQ BDSX Mon, Mar 4, 2024 1.60 1.62 1.53 1.55
840 NASDAQ BDSX Fri, Mar 1, 2024 1.90 1.93 1.53 1.58
839 NASDAQ BDSX Thu, Feb 29, 2024 1.53 1.65 1.53 1.54
838 NASDAQ BDSX Wed, Feb 28, 2024 1.54 1.61 1.46 1.53
837 NASDAQ BDSX Tue, Feb 27, 2024 1.51 1.63 1.50 1.58
836 NASDAQ BDSX Mon, Feb 26, 2024 1.60 1.63 1.43 1.53
835 NASDAQ BDSX Fri, Feb 23, 2024 1.47 1.58 1.46 1.58
834 NASDAQ BDSX Thu, Feb 22, 2024 1.42 1.51 1.42 1.47
833 NASDAQ BDSX Wed, Feb 21, 2024 1.50 1.54 1.46 1.46
832 NASDAQ BDSX Tue, Feb 20, 2024 1.47 1.56 1.43 1.49
831 NASDAQ BDSX Fri, Feb 16, 2024 1.55 1.64 1.42 1.48
830 NASDAQ BDSX Thu, Feb 15, 2024 1.61 1.62 1.55 1.57
829 NASDAQ BDSX Wed, Feb 14, 2024 1.63 1.69 1.56 1.62
828 NASDAQ BDSX Tue, Feb 13, 2024 1.63 1.68 1.55 1.58
827 NASDAQ BDSX Mon, Feb 12, 2024 1.80 1.88 1.55 1.65
826 NASDAQ BDSX Fri, Feb 9, 2024 1.98 2.03 1.69 1.85
825 NASDAQ BDSX Thu, Feb 8, 2024 2.03 2.03 1.94 1.99
824 NASDAQ BDSX Wed, Feb 7, 2024 2.00 2.06 1.93 2.02
823 NASDAQ BDSX Tue, Feb 6, 2024 2.19 2.19 2.02 2.02
822 NASDAQ BDSX Mon, Feb 5, 2024 2.14 2.21 2.06 2.08
821 NASDAQ BDSX Fri, Feb 2, 2024 2.10 2.14 2.03 2.12
820 NASDAQ BDSX Thu, Feb 1, 2024 2.06 2.14 2.00 2.11
819 NASDAQ BDSX Wed, Jan 31, 2024 2.02 2.03 1.98 2.00
818 NASDAQ BDSX Tue, Jan 30, 2024 2.03 2.03 1.97 1.99
817 NASDAQ BDSX Mon, Jan 29, 2024 2.07 2.07 1.97 2.00
816 NASDAQ BDSX Fri, Jan 26, 2024 1.99 1.99 1.96 1.97
815 NASDAQ BDSX Thu, Jan 25, 2024 2.00 2.01 1.87 1.95
814 NASDAQ BDSX Wed, Jan 24, 2024 1.99 2.12 1.90 2.01
813 NASDAQ BDSX Tue, Jan 23, 2024 1.97 2.05 1.94 1.98
812 NASDAQ BDSX Mon, Jan 22, 2024 1.92 1.99 1.86 1.98
811 NASDAQ BDSX Fri, Jan 19, 2024 1.88 1.94 1.78 1.90
810 NASDAQ BDSX Thu, Jan 18, 2024 1.95 1.95 1.86 1.95
809 NASDAQ BDSX Wed, Jan 17, 2024 1.90 1.95 1.81 1.95
808 NASDAQ BDSX Tue, Jan 16, 2024 1.97 1.97 1.88 1.90
807 NASDAQ BDSX Fri, Jan 12, 2024 1.99 1.99 1.93 1.97
806 NASDAQ BDSX Thu, Jan 11, 2024 2.00 2.00 1.90 1.96
805 NASDAQ BDSX Wed, Jan 10, 2024 1.94 1.99 1.94 1.99
804 NASDAQ BDSX Tue, Jan 9, 2024 1.90 1.99 1.86 1.98
803 NASDAQ BDSX Mon, Jan 8, 2024 1.99 1.99 1.84 1.95
802 NASDAQ BDSX Fri, Jan 5, 2024 2.01 2.01 1.89 1.97
801 NASDAQ BDSX Thu, Jan 4, 2024 1.88 2.02 1.84 1.98
800 NASDAQ BDSX Wed, Jan 3, 2024 1.76 1.90 1.75 1.90
799 NASDAQ BDSX Tue, Jan 2, 2024 1.77 1.83 1.75 1.78
798 NASDAQ BDSX Fri, Dec 29, 2023 1.90 2.04 1.84 1.84
797 NASDAQ BDSX Thu, Dec 28, 2023 1.80 1.93 1.80 1.90
796 NASDAQ BDSX Wed, Dec 27, 2023 1.71 1.85 1.71 1.82
795 NASDAQ BDSX Tue, Dec 26, 2023 1.70 1.80 1.70 1.76
794 NASDAQ BDSX Fri, Dec 22, 2023 1.63 1.75 1.63 1.73
793 NASDAQ BDSX Thu, Dec 21, 2023 1.59 1.70 1.59 1.65
792 NASDAQ BDSX Wed, Dec 20, 2023 1.62 1.71 1.62 1.65
791 NASDAQ BDSX Tue, Dec 19, 2023 1.65 1.69 1.60 1.60
790 NASDAQ BDSX Mon, Dec 18, 2023 1.60 1.71 1.60 1.66
789 NASDAQ BDSX Fri, Dec 15, 2023 1.65 1.65 1.55 1.57
788 NASDAQ BDSX Thu, Dec 14, 2023 1.60 1.65 1.59 1.59
787 NASDAQ BDSX Wed, Dec 13, 2023 1.59 1.65 1.54 1.58
786 NASDAQ BDSX Tue, Dec 12, 2023 1.56 1.65 1.51 1.57
785 NASDAQ BDSX Mon, Dec 11, 2023 1.64 1.65 1.57 1.59
784 NASDAQ BDSX Fri, Dec 8, 2023 1.62 1.64 1.54 1.56
783 NASDAQ BDSX Thu, Dec 7, 2023 1.54 1.65 1.51 1.59
782 NASDAQ BDSX Wed, Dec 6, 2023 1.49 1.66 1.45 1.50
781 NASDAQ BDSX Tue, Dec 5, 2023 1.46 1.51 1.46 1.49
780 NASDAQ BDSX Mon, Dec 4, 2023 1.50 1.50 1.45 1.50
779 NASDAQ BDSX Fri, Dec 1, 2023 1.50 1.55 1.41 1.49
778 NASDAQ BDSX Thu, Nov 30, 2023 1.48 1.49 1.47 1.49
777 NASDAQ BDSX Wed, Nov 29, 2023 1.55 1.55 1.47 1.49
776 NASDAQ BDSX Tue, Nov 28, 2023 1.55 1.55 1.45 1.50
775 NASDAQ BDSX Mon, Nov 27, 2023 1.47 1.50 1.46 1.46
774 NASDAQ BDSX Fri, Nov 24, 2023 1.53 1.53 1.49 1.52
773 NASDAQ BDSX Wed, Nov 22, 2023 1.39 1.50 1.39 1.49
772 NASDAQ BDSX Tue, Nov 21, 2023 1.40 1.40 1.25 1.32
771 NASDAQ BDSX Mon, Nov 20, 2023 1.43 1.44 1.37 1.42
770 NASDAQ BDSX Fri, Nov 17, 2023 1.42 1.47 1.41 1.43
769 NASDAQ BDSX Thu, Nov 16, 2023 1.46 1.46 1.40 1.42
768 NASDAQ BDSX Wed, Nov 15, 2023 1.33 1.45 1.30 1.45
767 NASDAQ BDSX Tue, Nov 14, 2023 1.42 1.42 1.27 1.27
766 NASDAQ BDSX Mon, Nov 13, 2023 1.20 1.32 1.20 1.30
765 NASDAQ BDSX Fri, Nov 10, 2023 1.39 1.45 1.20 1.20
764 NASDAQ BDSX Thu, Nov 9, 2023 1.39 1.39 1.24 1.25
763 NASDAQ BDSX Wed, Nov 8, 2023 1.45 1.56 1.31 1.33
762 NASDAQ BDSX Tue, Nov 7, 2023 1.55 1.64 1.45 1.48
761 NASDAQ BDSX Mon, Nov 6, 2023 1.60 1.61 1.45 1.45
760 NASDAQ BDSX Fri, Nov 3, 2023 1.45 1.66 1.45 1.60
759 NASDAQ BDSX Thu, Nov 2, 2023 1.36 1.49 1.30 1.48
758 NASDAQ BDSX Wed, Nov 1, 2023 1.44 1.50 1.35 1.39
757 NASDAQ BDSX Tue, Oct 31, 2023 1.51 1.51 1.41 1.42
756 NASDAQ BDSX Mon, Oct 30, 2023 1.37 1.48 1.37 1.48
755 NASDAQ BDSX Fri, Oct 27, 2023 1.52 1.52 1.39 1.39
754 NASDAQ BDSX Thu, Oct 26, 2023 1.56 1.56 1.35 1.47
753 NASDAQ BDSX Wed, Oct 25, 2023 1.59 1.68 1.51 1.51
752 NASDAQ BDSX Tue, Oct 24, 2023 1.55 1.64 1.51 1.52
751 NASDAQ BDSX Mon, Oct 23, 2023 1.74 1.79 1.58 1.60
750 NASDAQ BDSX Fri, Oct 20, 2023 1.68 1.73 1.65 1.71
749 NASDAQ BDSX Thu, Oct 19, 2023 1.74 1.74 1.58 1.70
748 NASDAQ BDSX Wed, Oct 18, 2023 1.69 1.75 1.65 1.70
747 NASDAQ BDSX Tue, Oct 17, 2023 1.70 1.72 1.63 1.63
746 NASDAQ BDSX Mon, Oct 16, 2023 1.49 1.79 1.49 1.65
745 NASDAQ BDSX Fri, Oct 13, 2023 1.57 1.61 1.54 1.54
744 NASDAQ BDSX Thu, Oct 12, 2023 1.62 1.65 1.51 1.55
743 NASDAQ BDSX Wed, Oct 11, 2023 1.87 1.98 1.62 1.62
742 NASDAQ BDSX Tue, Oct 10, 2023 1.78 1.96 1.78 1.89
741 NASDAQ BDSX Mon, Oct 9, 2023 1.99 2.10 1.76 1.80
740 NASDAQ BDSX Fri, Oct 6, 2023 2.10 2.15 1.90 2.13
739 NASDAQ BDSX Thu, Oct 5, 2023 1.89 2.12 1.80 1.95
738 NASDAQ BDSX Wed, Oct 4, 2023 1.66 1.85 1.64 1.85
737 NASDAQ BDSX Tue, Oct 3, 2023 1.71 1.75 1.62 1.69
736 NASDAQ BDSX Mon, Oct 2, 2023 1.59 1.74 1.56 1.71
735 NASDAQ BDSX Fri, Sep 29, 2023 1.51 1.70 1.50 1.65
734 NASDAQ BDSX Thu, Sep 28, 2023 1.51 1.57 1.46 1.49
733 NASDAQ BDSX Wed, Sep 27, 2023 1.46 1.56 1.46 1.54
732 NASDAQ BDSX Tue, Sep 26, 2023 1.47 1.55 1.47 1.55
731 NASDAQ BDSX Mon, Sep 25, 2023 1.53 1.53 1.43 1.43
730 NASDAQ BDSX Fri, Sep 22, 2023 1.50 1.50 1.45 1.47
729 NASDAQ BDSX Thu, Sep 21, 2023 1.48 1.53 1.44 1.48
728 NASDAQ BDSX Wed, Sep 20, 2023 1.46 1.51 1.44 1.46
727 NASDAQ BDSX Tue, Sep 19, 2023 1.49 1.55 1.45 1.45
726 NASDAQ BDSX Mon, Sep 18, 2023 1.41 1.55 1.39 1.49
725 NASDAQ BDSX Fri, Sep 15, 2023 1.36 1.41 1.29 1.39
724 NASDAQ BDSX Thu, Sep 14, 2023 1.28 1.40 1.25 1.32
723 NASDAQ BDSX Wed, Sep 13, 2023 1.34 1.46 1.26 1.30
722 NASDAQ BDSX Tue, Sep 12, 2023 1.38 1.44 1.35 1.36
721 NASDAQ BDSX Mon, Sep 11, 2023 1.41 1.41 1.41 1.41
720 NASDAQ BDSX Fri, Sep 8, 2023 1.42 1.50 1.38 1.45
719 NASDAQ BDSX Thu, Sep 7, 2023 1.43 1.49 1.35 1.39
718 NASDAQ BDSX Wed, Sep 6, 2023 1.38 1.52 1.36 1.42
717 NASDAQ BDSX Tue, Sep 5, 2023 1.50 1.61 1.31 1.35
716 NASDAQ BDSX Fri, Sep 1, 2023 1.60 1.60 1.43 1.53
715 NASDAQ BDSX Thu, Aug 31, 2023 1.63 1.75 1.56 1.57
714 NASDAQ BDSX Wed, Aug 30, 2023 1.61 1.66 1.61 1.63
713 NASDAQ BDSX Tue, Aug 29, 2023 1.62 1.69 1.59 1.62
712 NASDAQ BDSX Mon, Aug 28, 2023 1.63 1.65 1.55 1.57
711 NASDAQ BDSX Fri, Aug 25, 2023 1.73 1.77 1.59 1.66
710 NASDAQ BDSX Thu, Aug 24, 2023 1.81 1.81 1.66 1.71
709 NASDAQ BDSX Wed, Aug 23, 2023 1.70 1.75 1.64 1.74
708 NASDAQ BDSX Tue, Aug 22, 2023 1.64 1.69 1.60 1.69
707 NASDAQ BDSX Mon, Aug 21, 2023 1.49 1.70 1.46 1.66
706 NASDAQ BDSX Fri, Aug 18, 2023 1.44 1.54 1.44 1.51
705 NASDAQ BDSX Thu, Aug 17, 2023 1.36 1.50 1.36 1.44
704 NASDAQ BDSX Wed, Aug 16, 2023 1.47 1.52 1.44 1.45
703 NASDAQ BDSX Tue, Aug 15, 2023 1.46 1.52 1.42 1.50
702 NASDAQ BDSX Mon, Aug 14, 2023 1.44 1.47 1.36 1.46
701 NASDAQ BDSX Fri, Aug 11, 2023 1.23 1.40 1.23 1.39
700 NASDAQ BDSX Thu, Aug 10, 2023 1.39 1.39 1.21 1.30
699 NASDAQ BDSX Wed, Aug 9, 2023 1.57 1.64 1.22 1.35
698 NASDAQ BDSX Tue, Aug 8, 2023 1.54 1.62 1.46 1.60
697 NASDAQ BDSX Mon, Aug 7, 2023 1.61 1.64 1.49 1.54
696 NASDAQ BDSX Fri, Aug 4, 2023 1.59 1.62 1.51 1.58
695 NASDAQ BDSX Thu, Aug 3, 2023 1.40 1.69 1.40 1.62
694 NASDAQ BDSX Wed, Aug 2, 2023 1.45 1.53 1.34 1.47
693 NASDAQ BDSX Tue, Aug 1, 2023 1.22 1.50 1.22 1.43
692 NASDAQ BDSX Mon, Jul 31, 2023 1.09 1.19 1.09 1.19
691 NASDAQ BDSX Fri, Jul 28, 2023 1.04 1.10 1.04 1.07
690 NASDAQ BDSX Thu, Jul 27, 2023 1.05 1.08 1.03 1.04
689 NASDAQ BDSX Wed, Jul 26, 2023 1.11 1.16 1.04 1.07
688 NASDAQ BDSX Tue, Jul 25, 2023 1.22 1.22 1.09 1.09
687 NASDAQ BDSX Mon, Jul 24, 2023 1.13 1.21 1.12 1.20
686 NASDAQ BDSX Fri, Jul 21, 2023 1.13 1.23 1.10 1.17
685 NASDAQ BDSX Thu, Jul 20, 2023 1.19 1.19 1.15 1.16
684 NASDAQ BDSX Wed, Jul 19, 2023 1.14 1.18 1.12 1.18
683 NASDAQ BDSX Tue, Jul 18, 2023 1.11 1.14 1.11 1.14
682 NASDAQ BDSX Mon, Jul 17, 2023 1.15 1.16 1.10 1.11
681 NASDAQ BDSX Fri, Jul 14, 2023 1.14 1.17 1.10 1.11
680 NASDAQ BDSX Thu, Jul 13, 2023 1.19 1.24 1.14 1.16
679 NASDAQ BDSX Wed, Jul 12, 2023 1.22 1.28 1.16 1.18
678 NASDAQ BDSX Tue, Jul 11, 2023 1.17 1.19 1.13 1.17
677 NASDAQ BDSX Mon, Jul 10, 2023 1.23 1.23 1.16 1.17
676 NASDAQ BDSX Fri, Jul 7, 2023 1.20 1.23 1.16 1.19
675 NASDAQ BDSX Thu, Jul 6, 2023 1.24 1.24 1.18 1.19
674 NASDAQ BDSX Wed, Jul 5, 2023 1.38 1.38 1.21 1.24
673 NASDAQ BDSX Mon, Jul 3, 2023 1.28 1.28 1.21 1.21
672 NASDAQ BDSX Fri, Jun 30, 2023 1.21 1.28 1.16 1.23
671 NASDAQ BDSX Thu, Jun 29, 2023 1.12 1.20 1.12 1.18
670 NASDAQ BDSX Wed, Jun 28, 2023 1.15 1.17 1.13 1.15
669 NASDAQ BDSX Tue, Jun 27, 2023 1.16 1.23 1.10 1.13
668 NASDAQ BDSX Mon, Jun 26, 2023 1.14 1.25 1.14 1.20
667 NASDAQ BDSX Fri, Jun 23, 2023 1.18 1.23 1.10 1.19
666 NASDAQ BDSX Thu, Jun 22, 2023 1.18 1.19 1.13 1.18
665 NASDAQ BDSX Wed, Jun 21, 2023 1.27 1.28 1.18 1.19
664 NASDAQ BDSX Tue, Jun 20, 2023 1.49 1.53 1.25 1.27
663 NASDAQ BDSX Fri, Jun 16, 2023 1.43 1.73 1.43 1.54
662 NASDAQ BDSX Thu, Jun 15, 2023 1.49 1.57 1.44 1.46
661 NASDAQ BDSX Wed, Jun 14, 2023 1.39 1.55 1.39 1.46
660 NASDAQ BDSX Tue, Jun 13, 2023 1.41 1.49 1.40 1.42
659 NASDAQ BDSX Mon, Jun 12, 2023 1.32 1.48 1.32 1.45
658 NASDAQ BDSX Fri, Jun 9, 2023 1.27 1.38 1.27 1.36
657 NASDAQ BDSX Thu, Jun 8, 2023 1.42 1.49 1.28 1.28
656 NASDAQ BDSX Wed, Jun 7, 2023 1.47 1.53 1.43 1.46
655 NASDAQ BDSX Tue, Jun 6, 2023 1.41 1.54 1.37 1.53
654 NASDAQ BDSX Mon, Jun 5, 2023 1.35 1.42 1.32 1.41
653 NASDAQ BDSX Fri, Jun 2, 2023 1.38 1.42 1.33 1.35
652 NASDAQ BDSX Thu, Jun 1, 2023 1.40 1.41 1.34 1.39
651 NASDAQ BDSX Wed, May 31, 2023 1.33 1.42 1.29 1.40
650 NASDAQ BDSX Tue, May 30, 2023 1.44 1.44 1.30 1.41
649 NASDAQ BDSX Fri, May 26, 2023 1.41 1.49 1.37 1.38
648 NASDAQ BDSX Thu, May 25, 2023 1.38 1.44 1.27 1.39
647 NASDAQ BDSX Wed, May 24, 2023 1.15 1.43 1.13 1.32
646 NASDAQ BDSX Tue, May 23, 2023 1.09 1.20 1.09 1.17
645 NASDAQ BDSX Mon, May 22, 2023 1.15 1.16 1.05 1.12
644 NASDAQ BDSX Fri, May 19, 2023 1.19 1.22 1.13 1.15
643 NASDAQ BDSX Thu, May 18, 2023 1.19 1.24 1.14 1.14
642 NASDAQ BDSX Wed, May 17, 2023 1.23 1.24 1.15 1.21
641 NASDAQ BDSX Tue, May 16, 2023 1.46 1.46 1.24 1.26
640 NASDAQ BDSX Mon, May 15, 2023 1.49 1.49 1.40 1.45
639 NASDAQ BDSX Fri, May 12, 2023 1.62 1.69 1.49 1.50
638 NASDAQ BDSX Thu, May 11, 2023 1.67 1.71 1.61 1.71
637 NASDAQ BDSX Wed, May 10, 2023 1.56 1.65 1.53 1.64
636 NASDAQ BDSX Tue, May 9, 2023 1.64 1.64 1.53 1.57
635 NASDAQ BDSX Mon, May 8, 2023 1.59 1.64 1.52 1.62
634 NASDAQ BDSX Fri, May 5, 2023 1.68 1.68 1.49 1.62
633 NASDAQ BDSX Thu, May 4, 2023 1.63 1.69 1.60 1.63
632 NASDAQ BDSX Wed, May 3, 2023 1.68 1.71 1.62 1.65
631 NASDAQ BDSX Tue, May 2, 2023 1.62 1.68 1.55 1.65
630 NASDAQ BDSX Mon, May 1, 2023 1.65 1.68 1.60 1.66
629 NASDAQ BDSX Fri, Apr 28, 2023 1.66 1.75 1.66 1.73
628 NASDAQ BDSX Thu, Apr 27, 2023 1.80 1.81 1.68 1.74
627 NASDAQ BDSX Wed, Apr 26, 2023 1.57 1.81 1.55 1.80
626 NASDAQ BDSX Tue, Apr 25, 2023 1.80 1.80 1.56 1.60
625 NASDAQ BDSX Mon, Apr 24, 2023 1.64 1.83 1.61 1.78
624 NASDAQ BDSX Fri, Apr 21, 2023 1.75 1.76 1.63 1.66
623 NASDAQ BDSX Thu, Apr 20, 2023 1.89 1.89 1.75 1.76
622 NASDAQ BDSX Wed, Apr 19, 2023 1.87 1.89 1.80 1.88
621 NASDAQ BDSX Tue, Apr 18, 2023 1.87 1.88 1.77 1.87
620 NASDAQ BDSX Mon, Apr 17, 2023 1.82 1.89 1.80 1.87
619 NASDAQ BDSX Fri, Apr 14, 2023 1.80 1.80 1.75 1.80
618 NASDAQ BDSX Thu, Apr 13, 2023 1.70 1.77 1.62 1.75
617 NASDAQ BDSX Wed, Apr 12, 2023 1.59 1.69 1.55 1.69
616 NASDAQ BDSX Tue, Apr 11, 2023 1.67 1.67 1.59 1.63
615 NASDAQ BDSX Mon, Apr 10, 2023 1.69 1.75 1.54 1.68
614 NASDAQ BDSX Thu, Apr 6, 2023 1.75 1.79 1.68 1.72
613 NASDAQ BDSX Wed, Apr 5, 2023 1.75 1.85 1.73 1.79
612 NASDAQ BDSX Tue, Apr 4, 2023 1.86 1.89 1.70 1.83
611 NASDAQ BDSX Mon, Apr 3, 2023 1.84 1.88 1.83 1.86
610 NASDAQ BDSX Fri, Mar 31, 2023 1.86 1.87 1.84 1.86
609 NASDAQ BDSX Thu, Mar 30, 2023 1.80 1.87 1.77 1.86
608 NASDAQ BDSX Wed, Mar 29, 2023 1.77 1.82 1.70 1.80
607 NASDAQ BDSX Tue, Mar 28, 2023 1.72 1.77 1.67 1.72
606 NASDAQ BDSX Mon, Mar 27, 2023 1.74 1.76 1.68 1.73
605 NASDAQ BDSX Fri, Mar 24, 2023 1.65 1.76 1.62 1.73
604 NASDAQ BDSX Thu, Mar 23, 2023 1.88 1.89 1.62 1.65
603 NASDAQ BDSX Wed, Mar 22, 2023 1.78 1.95 1.75 1.88
602 NASDAQ BDSX Tue, Mar 21, 2023 1.70 1.83 1.69 1.82
601 NASDAQ BDSX Mon, Mar 20, 2023 1.83 1.83 1.62 1.75
600 NASDAQ BDSX Fri, Mar 17, 2023 1.85 1.94 1.75 1.83
599 NASDAQ BDSX Thu, Mar 16, 2023 1.88 1.94 1.74 1.84
598 NASDAQ BDSX Wed, Mar 15, 2023 1.65 1.92 1.60 1.89
597 NASDAQ BDSX Tue, Mar 14, 2023 1.66 1.74 1.63 1.64
596 NASDAQ BDSX Mon, Mar 13, 2023 1.53 1.73 1.52 1.65
595 NASDAQ BDSX Fri, Mar 10, 2023 1.45 1.69 1.38 1.57
594 NASDAQ BDSX Thu, Mar 9, 2023 1.70 1.73 1.47 1.52
593 NASDAQ BDSX Wed, Mar 8, 2023 1.79 1.81 1.67 1.69
592 NASDAQ BDSX Tue, Mar 7, 2023 1.80 1.85 1.71 1.78
591 NASDAQ BDSX Mon, Mar 6, 2023 2.10 2.20 1.72 1.80
590 NASDAQ BDSX Fri, Mar 3, 2023 2.06 2.08 1.85 2.00
589 NASDAQ BDSX Thu, Mar 2, 2023 2.01 2.11 1.97 2.01
588 NASDAQ BDSX Wed, Mar 1, 2023 2.06 2.22 1.96 2.00
587 NASDAQ BDSX Tue, Feb 28, 2023 2.07 2.17 2.01 2.06
586 NASDAQ BDSX Mon, Feb 27, 2023 2.17 2.27 1.97 2.12
585 NASDAQ BDSX Fri, Feb 24, 2023 2.29 2.29 2.16 2.25
584 NASDAQ BDSX Thu, Feb 23, 2023 2.29 2.45 2.25 2.32
583 NASDAQ BDSX Wed, Feb 22, 2023 2.32 2.45 2.22 2.31
582 NASDAQ BDSX Tue, Feb 21, 2023 2.19 2.35 2.17 2.30
581 NASDAQ BDSX Fri, Feb 17, 2023 2.22 2.25 2.13 2.25
580 NASDAQ BDSX Thu, Feb 16, 2023 2.03 2.15 2.00 2.13
579 NASDAQ BDSX Wed, Feb 15, 2023 1.94 2.05 1.89 2.01
578 NASDAQ BDSX Tue, Feb 14, 2023 1.78 1.97 1.78 1.95
577 NASDAQ BDSX Mon, Feb 13, 2023 1.76 2.04 1.66 1.85
576 NASDAQ BDSX Fri, Feb 10, 2023 1.79 1.94 1.74 1.80
575 NASDAQ BDSX Thu, Feb 9, 2023 1.92 1.95 1.71 1.75
574 NASDAQ BDSX Wed, Feb 8, 2023 1.95 1.99 1.84 1.92
573 NASDAQ BDSX Tue, Feb 7, 2023 2.02 2.05 1.87 1.93
572 NASDAQ BDSX Mon, Feb 6, 2023 2.00 2.08 1.96 2.02
571 NASDAQ BDSX Fri, Feb 3, 2023 2.08 2.13 1.79 1.93
570 NASDAQ BDSX Thu, Feb 2, 2023 2.39 2.45 2.13 2.15
569 NASDAQ BDSX Wed, Feb 1, 2023 2.44 2.46 2.30 2.37
568 NASDAQ BDSX Tue, Jan 31, 2023 2.44 2.53 2.36 2.40
567 NASDAQ BDSX Mon, Jan 30, 2023 2.49 2.52 2.27 2.42
566 NASDAQ BDSX Fri, Jan 27, 2023 2.35 2.52 2.34 2.50
565 NASDAQ BDSX Thu, Jan 26, 2023 2.39 2.52 2.32 2.34
564 NASDAQ BDSX Wed, Jan 25, 2023 2.40 2.46 2.28 2.39
563 NASDAQ BDSX Tue, Jan 24, 2023 2.36 2.42 2.31 2.37
562 NASDAQ BDSX Mon, Jan 23, 2023 2.31 2.43 2.25 2.34
561 NASDAQ BDSX Fri, Jan 20, 2023 2.30 2.44 2.25 2.39
560 NASDAQ BDSX Thu, Jan 19, 2023 2.29 2.29 2.18 2.23
559 NASDAQ BDSX Wed, Jan 18, 2023 2.37 2.47 2.16 2.26
558 NASDAQ BDSX Tue, Jan 17, 2023 2.48 2.51 2.39 2.40
557 NASDAQ BDSX Fri, Jan 13, 2023 2.42 2.50 2.27 2.50
556 NASDAQ BDSX Thu, Jan 12, 2023 2.42 2.50 2.35 2.49
555 NASDAQ BDSX Wed, Jan 11, 2023 2.49 2.49 2.28 2.41
554 NASDAQ BDSX Tue, Jan 10, 2023 2.41 2.49 2.17 2.38
553 NASDAQ BDSX Mon, Jan 9, 2023 2.19 2.40 2.18 2.37
552 NASDAQ BDSX Fri, Jan 6, 2023 2.34 2.35 2.17 2.18
551 NASDAQ BDSX Thu, Jan 5, 2023 2.22 2.24 2.10 2.17
550 NASDAQ BDSX Wed, Jan 4, 2023 2.05 2.25 2.05 2.22
549 NASDAQ BDSX Tue, Jan 3, 2023 2.27 2.35 1.93 2.05
548 NASDAQ BDSX Fri, Dec 30, 2022 2.01 2.44 2.01 2.30
547 NASDAQ BDSX Thu, Dec 29, 2022 1.80 2.01 1.77 2.01
546 NASDAQ BDSX Wed, Dec 28, 2022 1.67 1.83 1.67 1.80
545 NASDAQ BDSX Tue, Dec 27, 2022 1.73 1.73 1.63 1.70
544 NASDAQ BDSX Fri, Dec 23, 2022 1.55 1.67 1.54 1.65
543 NASDAQ BDSX Thu, Dec 22, 2022 1.75 1.81 1.56 1.59
542 NASDAQ BDSX Wed, Dec 21, 2022 1.86 1.88 1.72 1.75
541 NASDAQ BDSX Tue, Dec 20, 2022 1.83 1.95 1.80 1.89
540 NASDAQ BDSX Mon, Dec 19, 2022 1.72 1.85 1.64 1.80
539 NASDAQ BDSX Fri, Dec 16, 2022 1.60 1.70 1.60 1.70
538 NASDAQ BDSX Thu, Dec 15, 2022 1.73 1.75 1.61 1.69
537 NASDAQ BDSX Wed, Dec 14, 2022 1.67 1.76 1.43 1.76
536 NASDAQ BDSX Tue, Dec 13, 2022 1.53 1.75 1.52 1.71
535 NASDAQ BDSX Mon, Dec 12, 2022 1.41 1.54 1.35 1.52
534 NASDAQ BDSX Fri, Dec 9, 2022 1.44 1.45 1.33 1.40
533 NASDAQ BDSX Thu, Dec 8, 2022 1.34 1.46 1.30 1.42
532 NASDAQ BDSX Wed, Dec 7, 2022 1.32 1.34 1.28 1.34
531 NASDAQ BDSX Tue, Dec 6, 2022 1.43 1.46 1.34 1.34
530 NASDAQ BDSX Mon, Dec 5, 2022 1.60 1.60 1.38 1.43
529 NASDAQ BDSX Fri, Dec 2, 2022 1.50 1.62 1.42 1.53
528 NASDAQ BDSX Thu, Dec 1, 2022 1.61 1.74 1.43 1.50
527 NASDAQ BDSX Wed, Nov 30, 2022 1.38 2.00 1.32 2.00
526 NASDAQ BDSX Tue, Nov 29, 2022 1.41 1.44 1.32 1.36
525 NASDAQ BDSX Mon, Nov 28, 2022 1.48 1.50 1.37 1.40
524 NASDAQ BDSX Fri, Nov 25, 2022 1.50 1.53 1.44 1.46
523 NASDAQ BDSX Wed, Nov 23, 2022 1.49 1.52 1.45 1.50
522 NASDAQ BDSX Tue, Nov 22, 2022 1.54 1.57 1.28 1.48
521 NASDAQ BDSX Mon, Nov 21, 2022 1.34 1.38 1.25 1.30
520 NASDAQ BDSX Fri, Nov 18, 2022 1.46 1.50 1.32 1.40
519 NASDAQ BDSX Thu, Nov 17, 2022 1.16 1.44 1.16 1.42
518 NASDAQ BDSX Wed, Nov 16, 2022 1.07 1.15 1.07 1.15
517 NASDAQ BDSX Tue, Nov 15, 2022 1.15 1.15 1.04 1.06
516 NASDAQ BDSX Mon, Nov 14, 2022 1.10 1.15 1.07 1.11
515 NASDAQ BDSX Fri, Nov 11, 2022 1.01 1.08 1.00 1.07
514 NASDAQ BDSX Thu, Nov 10, 2022 1.04 1.06 1.00 1.02
513 NASDAQ BDSX Wed, Nov 9, 2022 1.09 1.11 1.00 1.02
512 NASDAQ BDSX Tue, Nov 8, 2022 1.06 1.14 1.06 1.09
511 NASDAQ BDSX Mon, Nov 7, 2022 1.04 1.11 1.04 1.07
510 NASDAQ BDSX Fri, Nov 4, 2022 1.06 1.08 1.01 1.05
509 NASDAQ BDSX Thu, Nov 3, 2022 1.03 1.08 1.00 1.05
508 NASDAQ BDSX Wed, Nov 2, 2022 1.10 1.10 1.01 1.02
507 NASDAQ BDSX Tue, Nov 1, 2022 1.05 1.08 1.00 1.04
506 NASDAQ BDSX Mon, Oct 31, 2022 1.03 1.04 0.97 1.01
505 NASDAQ BDSX Fri, Oct 28, 2022 1.04 1.06 0.96 1.01
504 NASDAQ BDSX Thu, Oct 27, 2022 0.97 1.02 0.96 1.02
503 NASDAQ BDSX Wed, Oct 26, 2022 1.07 1.11 0.96 0.98
502 NASDAQ BDSX Tue, Oct 25, 2022 1.03 1.10 1.01 1.04
501 NASDAQ BDSX Mon, Oct 24, 2022 1.03 1.05 0.98 1.01
500 NASDAQ BDSX Fri, Oct 21, 2022 1.08 1.08 1.00 1.06
499 NASDAQ BDSX Thu, Oct 20, 2022 1.05 1.10 1.04 1.08
498 NASDAQ BDSX Wed, Oct 19, 2022 1.14 1.17 1.05 1.05
497 NASDAQ BDSX Tue, Oct 18, 2022 1.12 1.26 1.08 1.14
496 NASDAQ BDSX Mon, Oct 17, 2022 1.15 1.30 1.07 1.11
495 NASDAQ BDSX Fri, Oct 14, 2022 1.21 1.21 1.08 1.14
494 NASDAQ BDSX Thu, Oct 13, 2022 1.18 1.21 1.06 1.15
493 NASDAQ BDSX Wed, Oct 12, 2022 1.32 1.38 1.16 1.18
492 NASDAQ BDSX Tue, Oct 11, 2022 1.37 1.38 1.24 1.27
491 NASDAQ BDSX Mon, Oct 10, 2022 1.35 1.48 1.27 1.32
490 NASDAQ BDSX Fri, Oct 7, 2022 1.56 1.56 1.34 1.37
489 NASDAQ BDSX Thu, Oct 6, 2022 1.54 1.60 1.43 1.50
488 NASDAQ BDSX Wed, Oct 5, 2022 1.55 1.58 1.43 1.54
487 NASDAQ BDSX Tue, Oct 4, 2022 1.26 1.65 1.26 1.50
486 NASDAQ BDSX Mon, Oct 3, 2022 1.27 1.32 1.17 1.25
485 NASDAQ BDSX Fri, Sep 30, 2022 1.32 1.41 1.25 1.27
484 NASDAQ BDSX Thu, Sep 29, 2022 1.47 1.47 1.31 1.35
483 NASDAQ BDSX Wed, Sep 28, 2022 1.25 1.50 1.25 1.39
482 NASDAQ BDSX Tue, Sep 27, 2022 1.29 1.34 1.23 1.24
481 NASDAQ BDSX Mon, Sep 26, 2022 1.25 1.37 1.24 1.26
480 NASDAQ BDSX Fri, Sep 23, 2022 1.37 1.54 1.23 1.28
479 NASDAQ BDSX Thu, Sep 22, 2022 1.59 1.65 1.36 1.43
478 NASDAQ BDSX Wed, Sep 21, 2022 1.54 1.70 1.53 1.61
477 NASDAQ BDSX Tue, Sep 20, 2022 1.56 1.61 1.47 1.59
476 NASDAQ BDSX Mon, Sep 19, 2022 1.64 1.67 1.55 1.61
475 NASDAQ BDSX Fri, Sep 16, 2022 1.69 1.69 1.55 1.68
474 NASDAQ BDSX Thu, Sep 15, 2022 1.65 1.70 1.55 1.64
473 NASDAQ BDSX Wed, Sep 14, 2022 1.74 1.75 1.67 1.67
472 NASDAQ BDSX Tue, Sep 13, 2022 1.75 1.78 1.57 1.67
471 NASDAQ BDSX Mon, Sep 12, 2022 1.78 1.82 1.68 1.73
470 NASDAQ BDSX Fri, Sep 9, 2022 1.54 2.21 1.54 1.83
469 NASDAQ BDSX Thu, Sep 8, 2022 1.55 1.60 1.44 1.53
468 NASDAQ BDSX Wed, Sep 7, 2022 1.66 1.70 1.57 1.60
467 NASDAQ BDSX Tue, Sep 6, 2022 1.87 1.92 1.67 1.71
466 NASDAQ BDSX Fri, Sep 2, 2022 1.82 1.90 1.77 1.83
465 NASDAQ BDSX Thu, Sep 1, 2022 1.87 1.89 1.79 1.83
464 NASDAQ BDSX Wed, Aug 31, 2022 1.96 2.04 1.82 1.89
463 NASDAQ BDSX Tue, Aug 30, 2022 1.85 1.94 1.82 1.92
462 NASDAQ BDSX Mon, Aug 29, 2022 1.91 1.91 1.81 1.83
461 NASDAQ BDSX Fri, Aug 26, 2022 1.81 1.92 1.77 1.82
460 NASDAQ BDSX Thu, Aug 25, 2022 2.02 2.03 1.80 1.86
459 NASDAQ BDSX Wed, Aug 24, 2022 2.07 2.16 2.03 2.05
458 NASDAQ BDSX Tue, Aug 23, 2022 2.12 2.12 1.99 2.00
457 NASDAQ BDSX Mon, Aug 22, 2022 2.05 2.14 2.01 2.10
456 NASDAQ BDSX Fri, Aug 19, 2022 2.07 2.12 2.00 2.10
455 NASDAQ BDSX Thu, Aug 18, 2022 2.22 2.36 2.10 2.10
454 NASDAQ BDSX Wed, Aug 17, 2022 2.39 2.39 2.24 2.25
453 NASDAQ BDSX Tue, Aug 16, 2022 2.60 2.68 2.31 2.38
452 NASDAQ BDSX Mon, Aug 15, 2022 2.62 2.72 2.56 2.65
451 NASDAQ BDSX Fri, Aug 12, 2022 2.55 2.66 2.50 2.61
450 NASDAQ BDSX Thu, Aug 11, 2022 2.51 2.67 2.46 2.59
449 NASDAQ BDSX Wed, Aug 10, 2022 2.47 2.70 2.47 2.64
448 NASDAQ BDSX Tue, Aug 9, 2022 2.89 2.89 2.36 2.41
447 NASDAQ BDSX Mon, Aug 8, 2022 2.78 2.88 2.66 2.79
446 NASDAQ BDSX Fri, Aug 5, 2022 3.00 3.00 2.73 2.77
445 NASDAQ BDSX Thu, Aug 4, 2022 2.90 2.94 2.26 2.89
444 NASDAQ BDSX Wed, Aug 3, 2022 2.65 2.85 2.62 2.76
443 NASDAQ BDSX Tue, Aug 2, 2022 2.26 2.69 2.18 2.62
442 NASDAQ BDSX Mon, Aug 1, 2022 2.19 2.30 2.08 2.25
441 NASDAQ BDSX Fri, Jul 29, 2022 2.18 2.18 1.90 2.05
440 NASDAQ BDSX Thu, Jul 28, 2022 2.19 2.19 1.94 2.13
439 NASDAQ BDSX Wed, Jul 27, 2022 2.18 2.21 2.04 2.15
438 NASDAQ BDSX Tue, Jul 26, 2022 2.03 2.21 2.00 2.10
437 NASDAQ BDSX Mon, Jul 25, 2022 1.94 2.02 1.81 1.99
436 NASDAQ BDSX Fri, Jul 22, 2022 2.04 2.04 1.94 1.98
435 NASDAQ BDSX Thu, Jul 21, 2022 1.84 2.05 1.84 2.03
434 NASDAQ BDSX Wed, Jul 20, 2022 1.78 1.88 1.78 1.81
433 NASDAQ BDSX Tue, Jul 19, 2022 1.71 1.81 1.71 1.77
432 NASDAQ BDSX Mon, Jul 18, 2022 1.82 1.87 1.62 1.73
431 NASDAQ BDSX Fri, Jul 15, 2022 1.81 1.92 1.78 1.88
430 NASDAQ BDSX Thu, Jul 14, 2022 1.81 1.95 1.75 1.88
429 NASDAQ BDSX Wed, Jul 13, 2022 1.83 1.92 1.70 1.89
428 NASDAQ BDSX Tue, Jul 12, 2022 1.74 1.99 1.72 1.85
427 NASDAQ BDSX Mon, Jul 11, 2022 1.85 1.85 1.69 1.74
426 NASDAQ BDSX Fri, Jul 8, 2022 1.80 1.85 1.70 1.82
425 NASDAQ BDSX Thu, Jul 7, 2022 1.57 1.83 1.51 1.79
424 NASDAQ BDSX Wed, Jul 6, 2022 1.50 1.61 1.50 1.57
423 NASDAQ BDSX Tue, Jul 5, 2022 1.59 1.74 1.50 1.58
422 NASDAQ BDSX Fri, Jul 1, 2022 1.64 1.66 1.53 1.64
421 NASDAQ BDSX Thu, Jun 30, 2022 1.30 1.65 1.30 1.64
420 NASDAQ BDSX Wed, Jun 29, 2022 1.38 1.39 1.28 1.35
419 NASDAQ BDSX Tue, Jun 28, 2022 1.33 1.39 1.31 1.37
418 NASDAQ BDSX Mon, Jun 27, 2022 1.33 1.40 1.28 1.35
417 NASDAQ BDSX Fri, Jun 24, 2022 1.40 1.42 1.34 1.35
416 NASDAQ BDSX Thu, Jun 23, 2022 1.34 1.40 1.33 1.39
415 NASDAQ BDSX Wed, Jun 22, 2022 1.37 1.39 1.33 1.34
414 NASDAQ BDSX Tue, Jun 21, 2022 1.53 1.53 1.30 1.33
413 NASDAQ BDSX Fri, Jun 17, 2022 1.50 1.54 1.45 1.46
412 NASDAQ BDSX Thu, Jun 16, 2022 1.64 1.64 1.42 1.52
411 NASDAQ BDSX Wed, Jun 15, 2022 1.67 1.70 1.61 1.66
410 NASDAQ BDSX Tue, Jun 14, 2022 1.69 1.70 1.50 1.62
409 NASDAQ BDSX Mon, Jun 13, 2022 1.84 1.84 1.47 1.68
408 NASDAQ BDSX Fri, Jun 10, 2022 2.08 2.08 1.81 1.91
407 NASDAQ BDSX Thu, Jun 9, 2022 1.98 2.11 1.90 2.08
406 NASDAQ BDSX Wed, Jun 8, 2022 1.86 2.18 1.80 2.03
405 NASDAQ BDSX Tue, Jun 7, 2022 1.55 2.08 1.50 1.79
404 NASDAQ BDSX Mon, Jun 6, 2022 1.49 1.55 1.36 1.54
403 NASDAQ BDSX Fri, Jun 3, 2022 1.55 1.55 1.35 1.45
402 NASDAQ BDSX Thu, Jun 2, 2022 1.39 1.43 1.36 1.42
401 NASDAQ BDSX Wed, Jun 1, 2022 1.48 1.49 1.33 1.38
400 NASDAQ BDSX Tue, May 31, 2022 1.52 1.52 1.45 1.48
399 NASDAQ BDSX Fri, May 27, 2022 1.50 1.56 1.41 1.54
398 NASDAQ BDSX Thu, May 26, 2022 1.42 1.50 1.37 1.45
397 NASDAQ BDSX Wed, May 25, 2022 1.30 1.43 1.25 1.39
396 NASDAQ BDSX Tue, May 24, 2022 1.43 1.43 1.31 1.32
395 NASDAQ BDSX Mon, May 23, 2022 1.48 1.50 1.43 1.45
394 NASDAQ BDSX Fri, May 20, 2022 1.66 1.66 1.41 1.48
393 NASDAQ BDSX Thu, May 19, 2022 1.55 1.75 1.51 1.61
392 NASDAQ BDSX Wed, May 18, 2022 1.68 1.73 1.51 1.59
391 NASDAQ BDSX Tue, May 17, 2022 1.68 1.79 1.65 1.70
390 NASDAQ BDSX Mon, May 16, 2022 1.90 1.91 1.66 1.68
389 NASDAQ BDSX Fri, May 13, 2022 1.59 1.88 1.48 1.82
388 NASDAQ BDSX Thu, May 12, 2022 1.51 1.70 1.43 1.61
387 NASDAQ BDSX Wed, May 11, 2022 1.63 1.70 1.35 1.51
386 NASDAQ BDSX Tue, May 10, 2022 1.80 1.96 1.73 1.79
385 NASDAQ BDSX Mon, May 9, 2022 1.95 1.96 1.80 1.84
384 NASDAQ BDSX Fri, May 6, 2022 2.04 2.16 1.90 2.00
383 NASDAQ BDSX Thu, May 5, 2022 1.87 2.18 1.84 2.12
382 NASDAQ BDSX Wed, May 4, 2022 1.97 1.98 1.66 1.86
381 NASDAQ BDSX Tue, May 3, 2022 1.99 2.09 1.76 1.88
380 NASDAQ BDSX Mon, May 2, 2022 1.62 1.97 1.58 1.94
379 NASDAQ BDSX Fri, Apr 29, 2022 1.63 1.70 1.48 1.61
378 NASDAQ BDSX Thu, Apr 28, 2022 1.58 1.74 1.39 1.61
377 NASDAQ BDSX Wed, Apr 27, 2022 1.53 1.61 1.50 1.55
376 NASDAQ BDSX Tue, Apr 26, 2022 1.43 1.59 1.36 1.56
375 NASDAQ BDSX Mon, Apr 25, 2022 1.56 1.61 1.41 1.46
374 NASDAQ BDSX Fri, Apr 22, 2022 1.63 1.70 1.60 1.63
373 NASDAQ BDSX Thu, Apr 21, 2022 1.60 1.76 1.48 1.72
372 NASDAQ BDSX Wed, Apr 20, 2022 1.40 1.60 1.40 1.55
371 NASDAQ BDSX Tue, Apr 19, 2022 1.38 1.45 1.35 1.41
370 NASDAQ BDSX Mon, Apr 18, 2022 1.63 1.63 1.31 1.35
369 NASDAQ BDSX Thu, Apr 14, 2022 1.68 1.69 1.60 1.61
368 NASDAQ BDSX Wed, Apr 13, 2022 1.75 1.77 1.63 1.66
367 NASDAQ BDSX Tue, Apr 12, 2022 2.33 2.42 1.81 1.93
366 NASDAQ BDSX Mon, Apr 11, 2022 1.74 1.74 1.56 1.59
365 NASDAQ BDSX Fri, Apr 8, 2022 1.75 1.77 1.62 1.68
364 NASDAQ BDSX Thu, Apr 7, 2022 1.76 1.89 1.71 1.79
363 NASDAQ BDSX Wed, Apr 6, 2022 1.80 1.80 1.70 1.70
362 NASDAQ BDSX Tue, Apr 5, 2022 1.91 1.91 1.79 1.81
361 NASDAQ BDSX Mon, Apr 4, 2022 1.95 2.05 1.88 1.92
360 NASDAQ BDSX Fri, Apr 1, 2022 1.70 1.98 1.67 1.92
359 NASDAQ BDSX Thu, Mar 31, 2022 1.76 1.78 1.62 1.69
358 NASDAQ BDSX Wed, Mar 30, 2022 1.85 1.86 1.72 1.73
357 NASDAQ BDSX Tue, Mar 29, 2022 1.91 1.91 1.71 1.81
356 NASDAQ BDSX Mon, Mar 28, 2022 1.88 1.91 1.69 1.74
355 NASDAQ BDSX Fri, Mar 25, 2022 1.93 1.94 1.79 1.86
354 NASDAQ BDSX Thu, Mar 24, 2022 1.99 1.99 1.90 1.91
353 NASDAQ BDSX Wed, Mar 23, 2022 2.05 2.08 1.95 1.99
352 NASDAQ BDSX Tue, Mar 22, 2022 2.02 2.09 1.96 2.05
351 NASDAQ BDSX Mon, Mar 21, 2022 2.25 2.25 1.96 2.01
350 NASDAQ BDSX Fri, Mar 18, 2022 2.28 2.35 2.15 2.17
349 NASDAQ BDSX Thu, Mar 17, 2022 2.26 2.44 2.24 2.30
348 NASDAQ BDSX Wed, Mar 16, 2022 2.16 2.28 2.15 2.28
347 NASDAQ BDSX Tue, Mar 15, 2022 2.17 2.20 2.10 2.16
346 NASDAQ BDSX Mon, Mar 14, 2022 2.23 2.23 2.01 2.16
345 NASDAQ BDSX Fri, Mar 11, 2022 2.26 2.36 2.07 2.24
344 NASDAQ BDSX Thu, Mar 10, 2022 2.47 2.50 2.10 2.29
343 NASDAQ BDSX Wed, Mar 9, 2022 2.21 2.37 2.21 2.35
342 NASDAQ BDSX Tue, Mar 8, 2022 2.17 2.37 1.96 2.09
341 NASDAQ BDSX Mon, Mar 7, 2022 2.22 2.46 2.11 2.18
340 NASDAQ BDSX Fri, Mar 4, 2022 2.24 2.38 2.12 2.20
339 NASDAQ BDSX Thu, Mar 3, 2022 2.42 2.50 2.26 2.28
338 NASDAQ BDSX Wed, Mar 2, 2022 2.34 2.43 2.25 2.41
337 NASDAQ BDSX Tue, Mar 1, 2022 2.31 2.46 2.31 2.35
336 NASDAQ BDSX Mon, Feb 28, 2022 2.46 2.56 2.37 2.38
335 NASDAQ BDSX Fri, Feb 25, 2022 2.60 2.70 2.48 2.49
334 NASDAQ BDSX Thu, Feb 24, 2022 2.32 2.82 2.27 2.64
333 NASDAQ BDSX Wed, Feb 23, 2022 2.60 2.64 2.36 2.55
332 NASDAQ BDSX Tue, Feb 22, 2022 3.13 3.13 2.62 2.63
331 NASDAQ BDSX Fri, Feb 18, 2022 3.21 3.37 3.00 3.17
330 NASDAQ BDSX Thu, Feb 17, 2022 3.40 3.57 3.22 3.30
329 NASDAQ BDSX Wed, Feb 16, 2022 3.47 3.51 3.30 3.43
328 NASDAQ BDSX Tue, Feb 15, 2022 3.54 3.69 3.37 3.48
327 NASDAQ BDSX Mon, Feb 14, 2022 3.51 3.70 3.41 3.47
326 NASDAQ BDSX Fri, Feb 11, 2022 3.59 3.87 3.44 3.48
325 NASDAQ BDSX Thu, Feb 10, 2022 3.36 3.80 3.36 3.59
324 NASDAQ BDSX Wed, Feb 9, 2022 3.73 3.73 3.39 3.46
323 NASDAQ BDSX Tue, Feb 8, 2022 3.51 3.72 3.43 3.69
322 NASDAQ BDSX Mon, Feb 7, 2022 3.77 3.77 3.48 3.50
321 NASDAQ BDSX Fri, Feb 4, 2022 3.70 4.04 3.56 3.69
320 NASDAQ BDSX Thu, Feb 3, 2022 3.60 3.75 3.42 3.71
319 NASDAQ BDSX Wed, Feb 2, 2022 3.99 4.18 3.64 3.69
318 NASDAQ BDSX Tue, Feb 1, 2022 3.99 4.10 3.82 3.99
317 NASDAQ BDSX Mon, Jan 31, 2022 3.64 4.42 3.59 3.99
316 NASDAQ BDSX Fri, Jan 28, 2022 3.18 3.32 2.99 3.31
315 NASDAQ BDSX Thu, Jan 27, 2022 3.54 3.58 3.20 3.21
314 NASDAQ BDSX Wed, Jan 26, 2022 3.89 3.89 3.39 3.53
313 NASDAQ BDSX Tue, Jan 25, 2022 3.89 3.92 3.57 3.81
312 NASDAQ BDSX Mon, Jan 24, 2022 3.70 4.07 3.53 4.04
311 NASDAQ BDSX Fri, Jan 21, 2022 4.19 4.19 3.80 3.81
310 NASDAQ BDSX Thu, Jan 20, 2022 4.39 4.78 4.18 4.24
309 NASDAQ BDSX Wed, Jan 19, 2022 4.36 4.63 4.26 4.38
308 NASDAQ BDSX Tue, Jan 18, 2022 4.76 4.91 4.25 4.29
307 NASDAQ BDSX Fri, Jan 14, 2022 4.88 4.93 4.50 4.75
306 NASDAQ BDSX Thu, Jan 13, 2022 5.40 5.40 4.70 4.94
305 NASDAQ BDSX Wed, Jan 12, 2022 5.51 5.79 5.37 5.40
304 NASDAQ BDSX Tue, Jan 11, 2022 5.70 5.96 5.41 5.52
303 NASDAQ BDSX Mon, Jan 10, 2022 5.32 5.99 5.27 5.70
302 NASDAQ BDSX Fri, Jan 7, 2022 5.17 5.56 5.11 5.40
301 NASDAQ BDSX Thu, Jan 6, 2022 5.23 5.41 4.92 5.20
300 NASDAQ BDSX Wed, Jan 5, 2022 5.84 6.00 5.30 5.37
299 NASDAQ BDSX Tue, Jan 4, 2022 5.63 5.76 5.15 5.30
298 NASDAQ BDSX Mon, Jan 3, 2022 5.23 5.85 5.15 5.81
297 NASDAQ BDSX Fri, Dec 31, 2021 4.55 5.68 4.55 5.29
296 NASDAQ BDSX Thu, Dec 30, 2021 4.14 4.50 4.10 4.41
295 NASDAQ BDSX Wed, Dec 29, 2021 4.23 4.25 4.02 4.09
294 NASDAQ BDSX Tue, Dec 28, 2021 4.32 4.40 4.11 4.15
293 NASDAQ BDSX Mon, Dec 27, 2021 4.59 4.70 4.26 4.38
292 NASDAQ BDSX Thu, Dec 23, 2021 4.30 4.74 4.23 4.60
291 NASDAQ BDSX Wed, Dec 22, 2021 4.46 4.58 4.11 4.22
290 NASDAQ BDSX Tue, Dec 21, 2021 4.42 4.62 4.26 4.46
289 NASDAQ BDSX Mon, Dec 20, 2021 4.84 4.96 4.23 4.41
288 NASDAQ BDSX Fri, Dec 17, 2021 4.54 5.03 4.54 4.84
287 NASDAQ BDSX Thu, Dec 16, 2021 4.65 4.92 4.50 4.56
286 NASDAQ BDSX Wed, Dec 15, 2021 4.57 4.80 4.43 4.62
285 NASDAQ BDSX Tue, Dec 14, 2021 4.53 4.73 4.40 4.46
284 NASDAQ BDSX Mon, Dec 13, 2021 4.86 4.95 4.66 4.71
283 NASDAQ BDSX Fri, Dec 10, 2021 5.34 5.59 4.91 4.93
282 NASDAQ BDSX Thu, Dec 9, 2021 5.56 5.65 5.17 5.32
281 NASDAQ BDSX Wed, Dec 8, 2021 5.63 5.84 5.55 5.60
280 NASDAQ BDSX Tue, Dec 7, 2021 5.94 6.18 5.43 5.67
279 NASDAQ BDSX Mon, Dec 6, 2021 5.28 6.12 5.28 5.93
278 NASDAQ BDSX Fri, Dec 3, 2021 6.00 6.00 5.21 5.26
277 NASDAQ BDSX Thu, Dec 2, 2021 6.37 6.37 5.63 5.94
276 NASDAQ BDSX Wed, Dec 1, 2021 6.90 6.90 6.11 6.33
275 NASDAQ BDSX Tue, Nov 30, 2021 6.34 7.00 6.20 6.82
274 NASDAQ BDSX Mon, Nov 29, 2021 7.20 7.20 6.21 6.26
273 NASDAQ BDSX Fri, Nov 26, 2021 6.40 6.94 6.12 6.72
272 NASDAQ BDSX Wed, Nov 24, 2021 6.21 6.81 6.10 6.73
271 NASDAQ BDSX Tue, Nov 23, 2021 6.04 6.45 5.73 6.29
270 NASDAQ BDSX Mon, Nov 22, 2021 6.46 6.49 6.00 6.05
269 NASDAQ BDSX Fri, Nov 19, 2021 6.34 6.55 6.04 6.38
268 NASDAQ BDSX Thu, Nov 18, 2021 6.52 6.52 6.10 6.46
267 NASDAQ BDSX Wed, Nov 17, 2021 6.57 6.67 6.22 6.53
266 NASDAQ BDSX Tue, Nov 16, 2021 7.59 7.62 6.62 6.69
265 NASDAQ BDSX Mon, Nov 15, 2021 7.51 7.96 7.50 7.69
264 NASDAQ BDSX Fri, Nov 12, 2021 7.83 7.98 7.71 7.81
263 NASDAQ BDSX Thu, Nov 11, 2021 7.70 7.98 7.61 7.89
262 NASDAQ BDSX Wed, Nov 10, 2021 8.20 8.28 7.60 7.66
261 NASDAQ BDSX Tue, Nov 9, 2021 7.74 8.34 7.60 8.18
260 NASDAQ BDSX Mon, Nov 8, 2021 7.42 7.90 7.42 7.82
259 NASDAQ BDSX Fri, Nov 5, 2021 7.36 7.50 7.11 7.41
258 NASDAQ BDSX Thu, Nov 4, 2021 7.26 7.39 7.15 7.33
257 NASDAQ BDSX Wed, Nov 3, 2021 7.41 7.66 7.11 7.29
256 NASDAQ BDSX Tue, Nov 2, 2021 7.82 7.82 7.40 7.52
255 NASDAQ BDSX Mon, Nov 1, 2021 7.45 7.89 7.41 7.79
254 NASDAQ BDSX Fri, Oct 29, 2021 7.46 7.64 7.28 7.54
253 NASDAQ BDSX Thu, Oct 28, 2021 7.25 7.67 7.20 7.56
252 NASDAQ BDSX Wed, Oct 27, 2021 7.46 7.46 7.20 7.20
251 NASDAQ BDSX Tue, Oct 26, 2021 7.73 7.74 7.38 7.56
250 NASDAQ BDSX Mon, Oct 25, 2021 7.80 7.80 7.21 7.60
249 NASDAQ BDSX Fri, Oct 22, 2021 7.84 7.84 7.41 7.69
248 NASDAQ BDSX Thu, Oct 21, 2021 7.74 7.98 7.66 7.87
247 NASDAQ BDSX Wed, Oct 20, 2021 7.58 7.94 7.54 7.72
246 NASDAQ BDSX Tue, Oct 19, 2021 7.30 7.60 7.15 7.51
245 NASDAQ BDSX Mon, Oct 18, 2021 7.38 7.45 7.03 7.19
244 NASDAQ BDSX Fri, Oct 15, 2021 7.72 7.72 7.35 7.50
243 NASDAQ BDSX Thu, Oct 14, 2021 7.77 7.90 7.39 7.54
242 NASDAQ BDSX Wed, Oct 13, 2021 7.32 7.87 7.32 7.73
241 NASDAQ BDSX Tue, Oct 12, 2021 7.37 7.70 7.30 7.48
240 NASDAQ BDSX Mon, Oct 11, 2021 7.81 7.81 7.13 7.42
239 NASDAQ BDSX Fri, Oct 8, 2021 7.85 7.85 7.64 7.72
238 NASDAQ BDSX Thu, Oct 7, 2021 7.31 8.14 7.00 7.81
237 NASDAQ BDSX Wed, Oct 6, 2021 7.64 7.72 7.28 7.35
236 NASDAQ BDSX Tue, Oct 5, 2021 8.01 8.22 7.37 7.77
235 NASDAQ BDSX Mon, Oct 4, 2021 8.64 8.64 7.93 7.93
234 NASDAQ BDSX Fri, Oct 1, 2021 8.22 8.75 8.07 8.67
233 NASDAQ BDSX Thu, Sep 30, 2021 8.04 8.44 7.95 8.22
232 NASDAQ BDSX Wed, Sep 29, 2021 8.27 8.27 7.95 8.03
231 NASDAQ BDSX Tue, Sep 28, 2021 8.75 8.75 8.04 8.25
230 NASDAQ BDSX Mon, Sep 27, 2021 8.56 9.19 8.45 8.81
229 NASDAQ BDSX Fri, Sep 24, 2021 8.84 8.84 8.51 8.62
228 NASDAQ BDSX Thu, Sep 23, 2021 8.83 9.00 8.60 8.97
227 NASDAQ BDSX Wed, Sep 22, 2021 8.70 9.10 8.42 8.80
226 NASDAQ BDSX Tue, Sep 21, 2021 8.31 8.77 8.22 8.68
225 NASDAQ BDSX Mon, Sep 20, 2021 8.58 8.82 8.01 8.28
224 NASDAQ BDSX Fri, Sep 17, 2021 8.97 9.31 8.63 8.72
223 NASDAQ BDSX Thu, Sep 16, 2021 8.88 9.01 8.56 8.86
222 NASDAQ BDSX Wed, Sep 15, 2021 9.28 9.47 8.70 8.95
221 NASDAQ BDSX Tue, Sep 14, 2021 9.59 9.83 9.10 9.41
220 NASDAQ BDSX Mon, Sep 13, 2021 9.84 10.22 9.54 9.57
219 NASDAQ BDSX Fri, Sep 10, 2021 9.61 9.89 9.53 9.66
218 NASDAQ BDSX Thu, Sep 9, 2021 9.33 9.96 9.13 9.61
217 NASDAQ BDSX Wed, Sep 8, 2021 9.87 9.87 9.20 9.47
216 NASDAQ BDSX Tue, Sep 7, 2021 9.60 10.11 9.60 9.88
215 NASDAQ BDSX Fri, Sep 3, 2021 9.72 9.81 9.26 9.56
214 NASDAQ BDSX Thu, Sep 2, 2021 9.81 9.93 9.55 9.84
213 NASDAQ BDSX Wed, Sep 1, 2021 9.08 9.79 9.06 9.60
212 NASDAQ BDSX Tue, Aug 31, 2021 8.88 9.11 8.69 9.02
211 NASDAQ BDSX Mon, Aug 30, 2021 8.85 9.20 8.80 8.89
210 NASDAQ BDSX Fri, Aug 27, 2021 8.85 9.05 8.69 8.76
209 NASDAQ BDSX Thu, Aug 26, 2021 9.01 9.18 8.49 8.76
208 NASDAQ BDSX Wed, Aug 25, 2021 9.18 9.29 8.77 9.11
207 NASDAQ BDSX Tue, Aug 24, 2021 8.50 9.22 8.37 9.18
206 NASDAQ BDSX Mon, Aug 23, 2021 7.82 8.50 7.22 8.35
205 NASDAQ BDSX Fri, Aug 20, 2021 7.99 8.17 7.86 7.96
204 NASDAQ BDSX Thu, Aug 19, 2021 7.36 8.50 7.16 7.99
203 NASDAQ BDSX Wed, Aug 18, 2021 7.95 8.19 7.28 7.37
202 NASDAQ BDSX Tue, Aug 17, 2021 6.52 8.46 6.52 8.02
201 NASDAQ BDSX Mon, Aug 16, 2021 7.46 7.57 6.58 6.60
200 NASDAQ BDSX Fri, Aug 13, 2021 7.44 7.83 6.76 7.45
199 NASDAQ BDSX Thu, Aug 12, 2021 7.51 8.39 7.04 7.55
198 NASDAQ BDSX Wed, Aug 11, 2021 9.00 9.31 7.25 7.25
197 NASDAQ BDSX Tue, Aug 10, 2021 9.15 9.96 9.15 9.84
196 NASDAQ BDSX Mon, Aug 9, 2021 9.58 9.74 9.00 9.16
195 NASDAQ BDSX Fri, Aug 6, 2021 9.84 9.94 9.30 9.64
194 NASDAQ BDSX Thu, Aug 5, 2021 9.34 9.87 9.32 9.81
193 NASDAQ BDSX Wed, Aug 4, 2021 9.16 9.58 9.01 9.31
192 NASDAQ BDSX Tue, Aug 3, 2021 9.76 10.11 8.94 9.21
191 NASDAQ BDSX Mon, Aug 2, 2021 9.38 9.99 9.38 9.74
190 NASDAQ BDSX Fri, Jul 30, 2021 9.34 9.73 8.93 9.39
189 NASDAQ BDSX Thu, Jul 29, 2021 9.03 9.90 8.95 9.49
188 NASDAQ BDSX Wed, Jul 28, 2021 9.13 9.44 8.85 8.94
187 NASDAQ BDSX Tue, Jul 27, 2021 9.55 10.00 9.04 9.10
186 NASDAQ BDSX Mon, Jul 26, 2021 9.85 10.12 9.42 9.58
185 NASDAQ BDSX Fri, Jul 23, 2021 10.27 10.50 9.31 9.92
184 NASDAQ BDSX Thu, Jul 22, 2021 10.49 10.66 10.05 10.23
183 NASDAQ BDSX Wed, Jul 21, 2021 10.71 10.90 10.49 10.51
182 NASDAQ BDSX Tue, Jul 20, 2021 10.77 11.26 10.12 10.60
181 NASDAQ BDSX Mon, Jul 19, 2021 11.10 11.24 10.63 10.91
180 NASDAQ BDSX Fri, Jul 16, 2021 11.70 11.96 11.20 11.41
179 NASDAQ BDSX Thu, Jul 15, 2021 11.31 11.80 10.91 11.64
178 NASDAQ BDSX Wed, Jul 14, 2021 12.16 12.16 10.85 11.32
177 NASDAQ BDSX Tue, Jul 13, 2021 12.49 12.99 11.68 12.09
176 NASDAQ BDSX Mon, Jul 12, 2021 12.04 12.79 11.92 12.36
175 NASDAQ BDSX Fri, Jul 9, 2021 11.08 11.98 10.74 11.94
174 NASDAQ BDSX Thu, Jul 8, 2021 10.88 11.50 10.86 11.00
173 NASDAQ BDSX Wed, Jul 7, 2021 11.82 11.82 10.40 11.00
172 NASDAQ BDSX Tue, Jul 6, 2021 12.17 12.42 11.75 11.80
171 NASDAQ BDSX Fri, Jul 2, 2021 12.84 12.90 12.01 12.16
170 NASDAQ BDSX Thu, Jul 1, 2021 13.21 13.63 12.73 12.78
169 NASDAQ BDSX Wed, Jun 30, 2021 13.80 13.89 12.52 13.21
168 NASDAQ BDSX Tue, Jun 29, 2021 14.57 14.59 13.54 13.72
167 NASDAQ BDSX Mon, Jun 28, 2021 14.19 14.66 14.12 14.47
166 NASDAQ BDSX Fri, Jun 25, 2021 14.40 14.80 14.15 14.19
165 NASDAQ BDSX Thu, Jun 24, 2021 14.60 14.70 13.59 14.22
164 NASDAQ BDSX Wed, Jun 23, 2021 15.15 15.20 14.35 14.46
163 NASDAQ BDSX Tue, Jun 22, 2021 15.69 15.69 14.55 15.10
162 NASDAQ BDSX Mon, Jun 21, 2021 15.65 16.40 15.30 15.80
161 NASDAQ BDSX Fri, Jun 18, 2021 15.65 16.04 15.19 15.65
160 NASDAQ BDSX Thu, Jun 17, 2021 14.81 16.10 14.81 15.80
159 NASDAQ BDSX Wed, Jun 16, 2021 15.25 15.25 14.17 14.75
158 NASDAQ BDSX Tue, Jun 15, 2021 16.11 16.35 15.02 15.62
157 NASDAQ BDSX Mon, Jun 14, 2021 15.11 16.27 15.06 16.05
156 NASDAQ BDSX Fri, Jun 11, 2021 15.25 15.31 14.58 15.13
155 NASDAQ BDSX Thu, Jun 10, 2021 15.13 15.57 14.80 15.21
154 NASDAQ BDSX Wed, Jun 9, 2021 14.84 15.38 14.76 15.05
153 NASDAQ BDSX Tue, Jun 8, 2021 13.43 15.08 13.27 14.90
152 NASDAQ BDSX Mon, Jun 7, 2021 13.61 13.96 13.15 13.22
151 NASDAQ BDSX Fri, Jun 4, 2021 14.83 14.83 13.50 13.61
150 NASDAQ BDSX Thu, Jun 3, 2021 14.76 14.96 14.24 14.45
149 NASDAQ BDSX Wed, Jun 2, 2021 14.75 15.44 14.66 14.89
148 NASDAQ BDSX Tue, Jun 1, 2021 14.47 15.73 14.22 14.93
147 NASDAQ BDSX Fri, May 28, 2021 14.23 14.89 14.07 14.45
146 NASDAQ BDSX Thu, May 27, 2021 14.20 14.25 13.58 14.06
145 NASDAQ BDSX Wed, May 26, 2021 15.20 15.49 13.89 14.10
144 NASDAQ BDSX Tue, May 25, 2021 14.06 15.57 14.00 14.89
143 NASDAQ BDSX Mon, May 24, 2021 13.60 14.46 13.60 14.06
142 NASDAQ BDSX Fri, May 21, 2021 13.50 13.64 12.72 13.45
141 NASDAQ BDSX Thu, May 20, 2021 12.87 13.67 12.36 13.49
140 NASDAQ BDSX Wed, May 19, 2021 12.47 12.89 12.15 12.77
139 NASDAQ BDSX Tue, May 18, 2021 12.31 12.93 12.31 12.64
138 NASDAQ BDSX Mon, May 17, 2021 12.48 13.07 12.10 12.14
137 NASDAQ BDSX Fri, May 14, 2021 12.72 14.00 12.32 12.62
136 NASDAQ BDSX Thu, May 13, 2021 13.24 14.25 12.50 12.59
135 NASDAQ BDSX Wed, May 12, 2021 14.00 14.74 12.50 13.01
134 NASDAQ BDSX Tue, May 11, 2021 14.48 15.05 13.87 14.75
133 NASDAQ BDSX Mon, May 10, 2021 14.36 15.19 13.80 15.01
132 NASDAQ BDSX Fri, May 7, 2021 14.12 15.00 13.78 14.24
131 NASDAQ BDSX Thu, May 6, 2021 14.33 15.00 13.24 14.12
130 NASDAQ BDSX Wed, May 5, 2021 15.16 15.59 14.05 14.52
129 NASDAQ BDSX Tue, May 4, 2021 15.50 15.50 14.35 15.01
128 NASDAQ BDSX Mon, May 3, 2021 16.28 16.41 15.62 15.79
127 NASDAQ BDSX Fri, Apr 30, 2021 15.81 16.63 15.62 16.36
126 NASDAQ BDSX Thu, Apr 29, 2021 16.98 16.98 15.37 15.88
125 NASDAQ BDSX Wed, Apr 28, 2021 16.57 17.90 16.48 17.06
124 NASDAQ BDSX Tue, Apr 27, 2021 17.41 17.50 16.44 16.61
123 NASDAQ BDSX Mon, Apr 26, 2021 17.18 17.91 16.80 17.38
122 NASDAQ BDSX Fri, Apr 23, 2021 18.35 18.68 17.73 17.97
121 NASDAQ BDSX Thu, Apr 22, 2021 17.95 18.40 17.65 18.27
120 NASDAQ BDSX Wed, Apr 21, 2021 18.50 18.83 17.64 17.78
119 NASDAQ BDSX Tue, Apr 20, 2021 18.81 18.85 17.69 18.24
118 NASDAQ BDSX Mon, Apr 19, 2021 19.22 19.41 18.00 18.89
117 NASDAQ BDSX Fri, Apr 16, 2021 19.29 19.75 18.91 19.37
116 NASDAQ BDSX Thu, Apr 15, 2021 19.07 19.45 18.76 19.14
115 NASDAQ BDSX Wed, Apr 14, 2021 19.04 19.30 18.66 18.96
114 NASDAQ BDSX Tue, Apr 13, 2021 19.03 19.27 18.60 19.04
113 NASDAQ BDSX Mon, Apr 12, 2021 18.84 19.76 18.70 19.13
112 NASDAQ BDSX Fri, Apr 9, 2021 19.00 19.25 18.65 18.95
111 NASDAQ BDSX Thu, Apr 8, 2021 20.11 20.15 18.44 19.04
110 NASDAQ BDSX Wed, Apr 7, 2021 20.00 20.30 19.30 19.30
109 NASDAQ BDSX Tue, Apr 6, 2021 20.21 20.78 19.38 20.06
108 NASDAQ BDSX Mon, Apr 5, 2021 20.63 20.63 19.54 20.35
107 NASDAQ BDSX Thu, Apr 1, 2021 20.36 20.50 19.90 20.28
106 NASDAQ BDSX Wed, Mar 31, 2021 18.54 21.30 18.33 20.31
105 NASDAQ BDSX Tue, Mar 30, 2021 16.81 18.50 16.27 18.24
104 NASDAQ BDSX Mon, Mar 29, 2021 17.12 18.54 15.97 16.87
103 NASDAQ BDSX Fri, Mar 26, 2021 18.22 18.95 16.70 17.22
102 NASDAQ BDSX Thu, Mar 25, 2021 18.30 18.58 16.94 18.14
101 NASDAQ BDSX Wed, Mar 24, 2021 20.37 20.52 17.83 18.19
100 NASDAQ BDSX Tue, Mar 23, 2021 21.17 21.70 19.80 20.17
99 NASDAQ BDSX Mon, Mar 22, 2021 22.07 22.52 20.73 21.40
98 NASDAQ BDSX Fri, Mar 19, 2021 22.41 22.68 21.55 22.25
97 NASDAQ BDSX Thu, Mar 18, 2021 23.77 24.00 21.70 22.63
96 NASDAQ BDSX Wed, Mar 17, 2021 22.10 25.49 21.01 23.73
95 NASDAQ BDSX Tue, Mar 16, 2021 23.00 23.00 21.11 21.73
94 NASDAQ BDSX Mon, Mar 15, 2021 23.00 23.72 22.59 22.98
93 NASDAQ BDSX Fri, Mar 12, 2021 22.40 22.99 21.37 22.80
92 NASDAQ BDSX Thu, Mar 11, 2021 22.34 22.73 21.05 22.48
91 NASDAQ BDSX Wed, Mar 10, 2021 18.80 21.87 18.80 20.14
90 NASDAQ BDSX Tue, Mar 9, 2021 17.59 19.45 17.57 18.57
89 NASDAQ BDSX Mon, Mar 8, 2021 18.26 19.12 15.86 17.57
88 NASDAQ BDSX Fri, Mar 5, 2021 18.32 19.14 16.26 18.34
87 NASDAQ BDSX Thu, Mar 4, 2021 19.91 20.63 17.43 18.08
86 NASDAQ BDSX Wed, Mar 3, 2021 21.02 21.21 18.89 20.10
85 NASDAQ BDSX Tue, Mar 2, 2021 19.11 21.70 18.41 20.58
84 NASDAQ BDSX Mon, Mar 1, 2021 20.28 20.28 18.26 19.04
83 NASDAQ BDSX Fri, Feb 26, 2021 19.64 20.22 18.26 19.74
82 NASDAQ BDSX Thu, Feb 25, 2021 20.94 21.34 18.75 19.21
81 NASDAQ BDSX Wed, Feb 24, 2021 20.67 21.99 20.42 20.94
80 NASDAQ BDSX Tue, Feb 23, 2021 22.91 22.91 20.17 20.67
79 NASDAQ BDSX Mon, Feb 22, 2021 24.00 24.83 22.72 22.94
78 NASDAQ BDSX Fri, Feb 19, 2021 23.70 25.66 23.02 24.37
77 NASDAQ BDSX Thu, Feb 18, 2021 25.10 25.51 22.67 23.45
76 NASDAQ BDSX Wed, Feb 17, 2021 26.79 27.31 24.04 25.07
75 NASDAQ BDSX Tue, Feb 16, 2021 25.07 28.36 25.07 26.79
74 NASDAQ BDSX Fri, Feb 12, 2021 24.71 24.98 23.71 24.79
73 NASDAQ BDSX Thu, Feb 11, 2021 24.42 24.99 23.77 24.48
72 NASDAQ BDSX Wed, Feb 10, 2021 23.56 24.60 23.11 24.19
71 NASDAQ BDSX Tue, Feb 9, 2021 23.06 24.08 21.97 23.11
70 NASDAQ BDSX Mon, Feb 8, 2021 22.06 22.96 21.54 22.14
69 NASDAQ BDSX Fri, Feb 5, 2021 23.30 23.59 21.80 21.88
68 NASDAQ BDSX Thu, Feb 4, 2021 23.71 24.24 23.09 23.35
67 NASDAQ BDSX Wed, Feb 3, 2021 24.14 24.77 22.42 23.77
66 NASDAQ BDSX Tue, Feb 2, 2021 25.48 25.50 23.87 24.14
65 NASDAQ BDSX Mon, Feb 1, 2021 24.67 24.99 23.48 24.28
64 NASDAQ BDSX Fri, Jan 29, 2021 24.65 24.70 23.23 24.18
63 NASDAQ BDSX Thu, Jan 28, 2021 23.05 25.50 22.00 24.75
62 NASDAQ BDSX Wed, Jan 27, 2021 25.03 25.27 21.21 21.96
61 NASDAQ BDSX Tue, Jan 26, 2021 27.45 27.50 26.43 26.66
60 NASDAQ BDSX Mon, Jan 25, 2021 27.53 28.84 25.24 27.17
59 NASDAQ BDSX Fri, Jan 22, 2021 29.00 29.33 26.62 27.59
58 NASDAQ BDSX Thu, Jan 21, 2021 31.35 31.35 26.80 29.05
57 NASDAQ BDSX Wed, Jan 20, 2021 28.49 31.99 28.18 31.21
56 NASDAQ BDSX Tue, Jan 19, 2021 28.60 30.36 26.60 28.56
55 NASDAQ BDSX Fri, Jan 15, 2021 26.00 28.81 25.89 28.00
54 NASDAQ BDSX Thu, Jan 14, 2021 24.23 26.34 23.24 25.99
53 NASDAQ BDSX Wed, Jan 13, 2021 22.31 24.25 21.46 23.78
52 NASDAQ BDSX Tue, Jan 12, 2021 22.71 22.82 21.35 22.31
51 NASDAQ BDSX Mon, Jan 11, 2021 21.19 23.19 20.51 22.55
50 NASDAQ BDSX Fri, Jan 8, 2021 19.93 22.57 19.80 21.19
49 NASDAQ BDSX Thu, Jan 7, 2021 19.28 19.58 18.46 19.16
48 NASDAQ BDSX Wed, Jan 6, 2021 18.07 19.45 18.00 19.37
47 NASDAQ BDSX Tue, Jan 5, 2021 19.81 19.97 18.00 18.28
46 NASDAQ BDSX Mon, Jan 4, 2021 20.16 20.18 18.43 19.80
45 NASDAQ BDSX Thu, Dec 31, 2020 18.87 21.02 18.20 20.16
44 NASDAQ BDSX Wed, Dec 30, 2020 18.80 19.91 18.66 18.87
43 NASDAQ BDSX Tue, Dec 29, 2020 18.98 19.13 17.74 18.86
42 NASDAQ BDSX Mon, Dec 28, 2020 18.20 18.98 17.44 18.88
41 NASDAQ BDSX Thu, Dec 24, 2020 19.32 19.52 17.91 17.97
40 NASDAQ BDSX Wed, Dec 23, 2020 18.27 19.94 18.27 19.61
39 NASDAQ BDSX Tue, Dec 22, 2020 17.00 18.49 17.00 18.24
38 NASDAQ BDSX Mon, Dec 21, 2020 15.93 17.27 15.32 17.07
37 NASDAQ BDSX Fri, Dec 18, 2020 17.43 17.44 15.91 16.11
36 NASDAQ BDSX Thu, Dec 17, 2020 16.87 17.81 16.55 17.26
35 NASDAQ BDSX Wed, Dec 16, 2020 16.38 17.06 15.67 16.67
34 NASDAQ BDSX Tue, Dec 15, 2020 16.53 16.93 15.82 16.42
33 NASDAQ BDSX Mon, Dec 14, 2020 15.95 16.57 15.66 15.90
32 NASDAQ BDSX Fri, Dec 11, 2020 15.50 16.63 15.50 15.74
31 NASDAQ BDSX Thu, Dec 10, 2020 14.94 16.55 14.90 15.69
30 NASDAQ BDSX Wed, Dec 9, 2020 15.71 16.63 15.05 15.32
29 NASDAQ BDSX Tue, Dec 8, 2020 14.50 16.70 14.50 15.83
28 NASDAQ BDSX Mon, Dec 7, 2020 15.45 15.74 14.24 14.41
27 NASDAQ BDSX Fri, Dec 4, 2020 16.57 16.99 15.05 15.44
26 NASDAQ BDSX Thu, Dec 3, 2020 16.40 16.92 16.00 16.37
25 NASDAQ BDSX Wed, Dec 2, 2020 15.68 16.55 15.52 16.44
24 NASDAQ BDSX Tue, Dec 1, 2020 17.94 17.98 15.67 15.70
23 NASDAQ BDSX Mon, Nov 30, 2020 16.90 18.07 16.90 17.94
22 NASDAQ BDSX Fri, Nov 27, 2020 18.00 18.33 16.71 16.94
21 NASDAQ BDSX Wed, Nov 25, 2020 17.95 18.34 17.71 17.97
20 NASDAQ BDSX Tue, Nov 24, 2020 17.82 18.40 17.66 17.82
19 NASDAQ BDSX Mon, Nov 23, 2020 17.02 17.98 16.46 17.65
18 NASDAQ BDSX Fri, Nov 20, 2020 16.29 17.25 16.06 17.09
17 NASDAQ BDSX Thu, Nov 19, 2020 15.99 17.29 15.70 16.06
16 NASDAQ BDSX Wed, Nov 18, 2020 17.24 19.13 15.02 15.64
15 NASDAQ BDSX Tue, Nov 17, 2020 13.75 18.00 13.14 16.35
14 NASDAQ BDSX Mon, Nov 16, 2020 11.47 14.34 11.07 13.87
13 NASDAQ BDSX Fri, Nov 13, 2020 11.35 11.80 11.00 11.32
12 NASDAQ BDSX Thu, Nov 12, 2020 11.75 12.66 11.26 11.27
11 NASDAQ BDSX Wed, Nov 11, 2020 11.45 12.60 11.31 11.75
10 NASDAQ BDSX Tue, Nov 10, 2020 11.08 11.79 10.98 11.29
9 NASDAQ BDSX Mon, Nov 9, 2020 12.70 13.14 10.85 10.89
8 NASDAQ BDSX Fri, Nov 6, 2020 12.36 12.70 12.20 12.43
7 NASDAQ BDSX Thu, Nov 5, 2020 13.44 13.44 12.31 12.46
6 NASDAQ BDSX Wed, Nov 4, 2020 13.97 14.59 12.87 13.33
5 NASDAQ BDSX Tue, Nov 3, 2020 13.60 14.34 13.00 13.83
4 NASDAQ BDSX Mon, Nov 2, 2020 12.50 13.98 12.00 13.57
3 NASDAQ BDSX Fri, Oct 30, 2020 13.74 13.74 11.73 12.43
2 NASDAQ BDSX Thu, Oct 29, 2020 12.56 14.60 12.50 12.85
1 NASDAQ BDSX Wed, Oct 28, 2020 13.59 15.00 12.81 12.81
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024