BioAdaptives, Inc. (BDPT)
OTCMKTS · Delayed Price · Currency is USD
0.0188
-0.0048 (-20.34%)
Jan 23, 2026, 10:35 AM EST
BioAdaptives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.90% | 120,166 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.33% | 506 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.14% | 4,092 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 51.35% | 67,285 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.65% | 5,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.23% | 108,640 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.73% | 7,502 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 3,010 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.79% | 33,065 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.22% | 37,520 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.50% | 267 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.03% | 4,035 |
| Dec 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.33% | 3,003 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,033 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.91% | 5,395 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.40% | 101 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.64% | 10,006 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.56% | 10,002 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.03% | 228,241 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,947 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.83% | 10,333 |
| Dec 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.35% | 54,633 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.45% | 11,168 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.35% | 761 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.35% | 2,700 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 20,302 |
| Nov 20, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -2.78% | 14,656 |
| Nov 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 92,096 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.29% | 1,427 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.21% | 48,097 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -34.12% | 64,502 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.25% | 884 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 15,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.67% | 11,999 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 26.76% | 20,001 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.11% | 19,166 |
| Nov 3, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -12.45% | 156,257 |
| Oct 31, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 59.13% | 87,948 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.18% | 35,405 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 8,396 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.67% | 15,950 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.95% | 15,079 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.99% | 194,465 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 4.20% | 178,316 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.75% | 59,287 |
| Oct 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.44% | 899,956 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.15% | 412,510 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | 210,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.59% | 102,366 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -35.34% | 377,802 |