Bosideng International Holdings Limited (BSDGF)
OTCMKTS
· Delayed Price · Currency is USD
0.4830
-0.0001 (-0.02%)
Apr 25, 2025, 4:00 PM EDT
BSDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.79% | 291 |
| Apr 24, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 2.46% | 7,085 |
| Apr 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 32 |
| Apr 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 21, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.06% | 1,818 |
| Apr 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 73 |
| Apr 16, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 6.25% | 1,146 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 14, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -1.46% | 1,889 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 10, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -4.68% | 1,398 |
| Apr 9, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 11.62% | 3,167 |
| Apr 8, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -0.59% | 4,093 |
| Apr 7, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | 1.82% | 12,022 |
| Apr 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.32% | 396 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.57% | 330 |
| Apr 2, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -2.79% | 4,382 |
| Apr 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.65% | 1,196 |
| Mar 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.67% | 4,911 |
| Mar 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.79% | 1,122 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -6.49% | 2,001 |
| Mar 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.54% | 10,865 |
| Mar 20, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 9.20% | 19,488 |
| Mar 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.24% | 216 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | 1,414 |
| Mar 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.70% | 2,424 |
| Mar 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.53% | 302 |
| Mar 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Mar 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.07% | 941 |
| Mar 10, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 11.09% | 100,008 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.86% | 678 |
| Mar 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.05% | 48,166 |
| Mar 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 5.68% | 2,140 |
| Mar 3, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -7.26% | 3,896 |
| Feb 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.87% | 1,763 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.81% | 127 |
| Feb 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.40% | 2,047 |
| Feb 24, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -0.15% | 3,707 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.42% | 11,816 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.67% | 4,273 |
| Feb 18, 2025 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | 11.08% | 8,147 |
| Feb 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.67% | 6,082 |
| Feb 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.91% | 2,705 |