BioAdaptives, Inc. (BDPT)
OTCMKTS · Delayed Price · Currency is USD
0.0303
+0.0030 (11.01%)
Oct 24, 2025, 12:34 PM EDT
BioAdaptives Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.01% | 194,465 |
| Oct 23, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 4.01% | 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 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.33% | 159,547 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 45.16% | 133,087 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -34.79% | 231,063 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.92% | 27,502 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 19,934 |
| Oct 7, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 27.66% | 170,792 |
| Oct 6, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 56.67% | 321,814 |
| Oct 3, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -16.67% | 243,519 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -28.00% | 168,900 |
| Oct 1, 2025 | 0.03 | 0.05 | 0.02 | 0.05 | 0.05 | 43.27% | 294,552 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 16.33% | 141,503 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 98,898 |
| Sep 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 155,955 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 144,601 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 159,050 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 115,000 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -39.39% | 222,400 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 41.43% | 145,036 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | - | 52,537 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 42,010 |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 127,506 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -26.65% | 274,506 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.61% | 37,517 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.53% | 82,524 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.65% | 409 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.24% | 399 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.38% | 646 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 54.94% | 61,740 |
| Aug 29, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -25.43% | 198,711 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 36.19% | 1,295 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.90% | 28,011 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 20.69% | 21,281 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.44% | 105,083 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,090 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 12,377 |