NASDAQ : BDAI
Biddance AI Systems, Inc. — Price history
United States
Last price 2.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biddance AI Systems, Inc. (BDAI) closed at 2.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.42 | 2.42 | 2.245 | 2.24 | 17,890 | -5.68% |
| 2026-10-30 | 2.545 | 2.59 | 1.86 | 2.375 | 91,653 | -5.75% |
| 2026-10-29 | 2.47 | 2.77 | 2.38 | 2.52 | 70,778 | +0.40% |
| 2026-10-28 | 2.08 | 2.52 | 2.021 | 2.51 | 109,601 | +17.84% |
| 2026-10-27 | 2.13 | 2.14 | 1.77 | 2.13 | 256,174 | +1.91% |
| 2026-10-26 | 2.09 | 2.16 | 2.007 | 2.09 | 1,357,971 | +5.03% |
| 2026-10-23 | 2.05 | 2.12 | 1.91 | 1.99 | 44,794 | -4.33% |
| 2026-10-22 | 2.038 | 2.11 | 1.96 | 2.08 | 16,943 | +1.46% |
| 2026-10-21 | 1.95 | 2.05 | 1.95 | 2.05 | 28,573 | +2.50% |
| 2026-10-20 | 2.05 | 2.13 | 1.9 | 2 | 33,037 | -9.91% |
| 2026-10-19 | 2.2 | 2.32 | 2 | 2.22 | 30,523 | -2.20% |
| 2026-10-16 | 2.35 | 2.43 | 2.17 | 2.27 | 44,397 | -6.20% |
| 2026-10-15 | 2.41 | 2.6 | 2.259 | 2.42 | 44,895 | -2.42% |
| 2026-10-14 | 2.7 | 2.78 | 2.365 | 2.48 | 133,134 | -10.79% |
| 2026-10-13 | 2.3 | 2.81 | 2.3 | 2.78 | 104,348 | -1.42% |
| 2026-10-12 | 2.79 | 2.96 | 2.65 | 2.82 | 349,874 | -2.08% |
| 2026-10-09 | 3.24 | 3.24 | 2.7 | 2.88 | 6,150,767 | +13.83% |
| 2026-10-08 | 2.33 | 3.48 | 2.16 | 2.53 | 12,848,915 | +4.98% |
| 2026-10-07 | 2.43 | 2.5 | 2.35 | 2.41 | 19,700 | -2.00% |
| 2026-10-06 | 2.43 | 2.49 | 2.36 | 2.459 | 8,779 | -1.64% |
| 2026-10-05 | 2.48 | 2.52 | 2.4 | 2.5 | 29,058 | +0.81% |
| 2026-10-02 | 2.58 | 2.63 | 2.45 | 2.48 | 16,402 | -4.98% |
| 2026-10-01 | 2.55 | 2.74 | 2.542 | 2.61 | 19,872 | +0.38% |
| 2026-09-30 | 2.74 | 2.74 | 2.47 | 2.6 | 22,702 | +2.36% |
| 2026-09-29 | 2.64 | 2.667 | 2.485 | 2.54 | 16,870 | -1.17% |
| 2026-09-28 | 2.915 | 2.92 | 2.504 | 2.57 | 76,844 | -10.76% |
| 2026-09-25 | 2.62 | 2.89 | 2.62 | 2.88 | 84,513 | +3.41% |
| 2026-09-24 | 2.68 | 2.98 | 2.56 | 2.785 | 90,963 | +0.18% |
| 2026-09-23 | 2.56 | 2.95 | 2.52 | 2.78 | 112,161 | +13.01% |
| 2026-09-22 | 2.57 | 2.57 | 2.45 | 2.46 | 9,721 | +0.00% |
| 2026-09-21 | 2.44 | 2.575 | 2.44 | 2.46 | 15,661 | -1.80% |
| 2026-09-18 | 2.51 | 2.565 | 2.48 | 2.505 | 12,201 | +0.60% |
| 2026-09-17 | 2.6 | 2.71 | 2.47 | 2.49 | 39,561 | -2.73% |
| 2026-09-16 | 2.4 | 2.79 | 2.33 | 2.56 | 76,295 | +5.79% |
| 2026-09-15 | 2.48 | 2.48 | 2.355 | 2.42 | 21,454 | -6.20% |
| 2026-09-14 | 2.47 | 2.6 | 2.4 | 2.58 | 67,780 | +5.74% |
| 2026-09-11 | 2.48 | 2.52 | 2.4 | 2.44 | 30,592 | -3.56% |
| 2026-09-10 | 2.64 | 2.769 | 2.37 | 2.53 | 62,757 | -3.80% |
| 2026-09-09 | 2.75 | 2.75 | 2.61 | 2.63 | 14,692 | -4.36% |
| 2026-09-08 | 2.85 | 2.889 | 2.5 | 2.75 | 37,080 | -3.08% |
| 2026-09-04 | 2.85 | 2.872 | 2.79 | 2.838 | 7,456 | +0.98% |
| 2026-09-03 | 2.85 | 2.856 | 2.81 | 2.81 | 8,263 | -1.40% |
| 2026-09-02 | 2.83 | 2.87 | 2.815 | 2.85 | 8,127 | +1.42% |
| 2026-09-01 | 3.026 | 3.026 | 2.77 | 2.81 | 35,597 | -6.64% |
| 2026-08-31 | 3.03 | 3.06 | 2.99 | 3.01 | 16,472 | +1.12% |
| 2026-08-28 | 2.977 | 3.13 | 2.925 | 2.977 | 15,789 | -3.98% |
| 2026-08-27 | 3.02 | 3.339 | 2.91 | 3.1 | 175,337 | +5.08% |
| 2026-08-26 | 3.09 | 3.09 | 2.95 | 2.95 | 13,766 | -1.67% |
| 2026-08-25 | 3 | 3.09 | 2.93 | 3 | 30,917 | +2.39% |
| 2026-08-24 | 3.075 | 3.095 | 2.92 | 2.93 | 23,193 | -6.98% |
| 2026-08-21 | 2.97 | 3.242 | 2.9 | 3.15 | 28,442 | +1.94% |
| 2026-08-20 | 2.84 | 3.09 | 2.81 | 3.09 | 44,134 | +11.55% |
| 2026-08-19 | 3.08 | 3.1 | 2.75 | 2.77 | 114,378 | -9.18% |
| 2026-08-18 | 3.11 | 3.148 | 2.89 | 3.05 | 1,541,750 | +0.66% |
| 2026-08-17 | 3.09 | 3.1 | 3 | 3.03 | 10,421 | -2.57% |
| 2026-08-14 | 3.151 | 3.151 | 3.05 | 3.11 | 23,064 | +2.64% |
| 2026-08-13 | 3.04 | 3.129 | 2.92 | 3.03 | 17,810 | -0.98% |
| 2026-08-12 | 3.11 | 3.11 | 2.85 | 3.06 | 25,446 | -2.24% |
| 2026-08-11 | 3.42 | 3.42 | 3.09 | 3.13 | 38,569 | -4.28% |
| 2026-08-10 | 2.99 | 3.43 | 2.91 | 3.27 | 1,107,632 | +7.57% |
| 2026-08-07 | 3.56 | 3.56 | 2.73 | 3.04 | 74,438 | -11.63% |
| 2026-08-06 | 3.02 | 3.59 | 2.98 | 3.44 | 351,511 | +18.62% |
| 2026-08-05 | 2.95 | 2.98 | 2.789 | 2.9 | 23,023 | +1.05% |
| 2026-08-04 | 2.8 | 2.98 | 2.551 | 2.87 | 61,265 | +4.36% |
| 2026-08-03 | 2.75 | 2.76 | 2.355 | 2.75 | 277,133 | -9.24% |
| 2026-07-31 | 3.2 | 3.2 | 3.03 | 3.03 | 14,815 | -5.02% |
| 2026-07-30 | 3.14 | 3.268 | 3.12 | 3.19 | 27,288 | +2.24% |
| 2026-07-29 | 3.09 | 3.36 | 3.05 | 3.12 | 23,087 | +0.00% |
| 2026-07-28 | 3.42 | 3.51 | 3.12 | 3.12 | 45,840 | -11.61% |
| 2026-07-27 | 3.66 | 3.66 | 3.33 | 3.53 | 29,729 | -0.84% |
| 2026-07-24 | 3.25 | 3.634 | 3.25 | 3.56 | 67,380 | +7.55% |
| 2026-07-23 | 3.44 | 3.66 | 3.25 | 3.31 | 99,410 | -10.54% |
| 2026-07-22 | 3.03 | 3.77 | 3.03 | 3.7 | 377,297 | +18.97% |
| 2026-07-21 | 3.06 | 3.32 | 2.92 | 3.11 | 153,407 | +2.64% |
| 2026-07-20 | 3.33 | 3.33 | 3 | 3.03 | 50,485 | -9.82% |
| 2026-07-17 | 3.73 | 3.73 | 3.25 | 3.36 | 74,400 | -7.95% |
| 2026-07-16 | 3.6 | 3.85 | 3.4 | 3.65 | 205,810 | -7.59% |
| 2026-07-15 | 3.68 | 4.24 | 3.67 | 3.95 | 183,632 | +7.92% |
| 2026-07-14 | 3.87 | 3.9 | 3.66 | 3.66 | 74,515 | -6.63% |
| 2026-07-13 | 4.11 | 4.205 | 3.72 | 3.92 | 74,047 | -4.85% |
| 2026-07-10 | 4.21 | 4.355 | 4 | 4.12 | 50,664 | -3.74% |
| 2026-07-09 | 4.26 | 4.66 | 4.11 | 4.28 | 133,913 | +0.23% |
| 2026-07-08 | 3.89 | 4.5 | 3.89 | 4.27 | 109,836 | +2.40% |
| 2026-07-07 | 3.99 | 4.86 | 3.826 | 4.17 | 478,082 | -2.57% |
| 2026-07-06 | 4.65 | 5.26 | 3.65 | 4.28 | 397,346 | +3.76% |
| 2026-07-02 | 4.5 | 4.55 | 3.82 | 4.125 | 372,507 | -23.72% |
| 2026-07-01 | 5.835 | 6 | 5.038 | 5.408 | 242,358 | -23.84% |
| 2026-06-30 | 7.493 | 7.493 | 6.25 | 7.1 | 107,131 | -6.64% |
| 2026-06-29 | 6.225 | 8.88 | 6.2 | 7.605 | 660,345 | +7.11% |
| 2026-06-26 | 5.548 | 9.353 | 5.378 | 7.1 | 5,189,736 | +27.41% |
| 2026-06-25 | 6.138 | 6.615 | 5.073 | 5.573 | 127,898 | -16.86% |
| 2026-06-24 | 6.883 | 6.95 | 6.28 | 6.703 | 104,242 | -7.74% |
| 2026-06-23 | 7 | 7.325 | 6.925 | 7.265 | 70,253 | -8.10% |
| 2026-06-22 | 8.098 | 8.098 | 7 | 7.905 | 99,420 | -1.74% |
| 2026-06-18 | 8.268 | 8.5 | 7.47 | 8.045 | 177,012 | -8.06% |
| 2026-06-17 | 9.725 | 9.725 | 7.5 | 8.75 | 210,149 | -15.05% |
| 2026-06-16 | 11 | 11.003 | 9.52 | 10.3 | 230,044 | -11.40% |
| 2026-06-15 | 12.793 | 13.388 | 11.215 | 11.625 | 434,864 | -7.46% |
| 2026-06-12 | 14.523 | 16 | 11.753 | 12.563 | 1,815,556 | -10.11% |
| 2026-06-11 | 12.08 | 22.828 | 12 | 13.975 | 8,893,351 | +28.21% |
| 2026-06-10 | 10.15 | 16.25 | 8.9 | 10.9 | 9,776,726 | +59.71% |
| 2026-06-09 | 7 | 8.353 | 6.468 | 6.825 | 1,131,023 | -13.25% |
| 2026-06-08 | 7.025 | 17.5 | 6.25 | 7.868 | 4,218,690 | +11.95% |
| 2026-06-05 | 9.485 | 9.628 | 5.75 | 7.028 | 1,698,130 | -14.82% |
| 2026-06-04 | 10.345 | 10.738 | 8.25 | 8.25 | 1,097,932 | -26.70% |
| 2026-06-03 | 12.525 | 12.998 | 9.283 | 11.255 | 610,893 | -27.39% |
| 2026-06-02 | 41.75 | 45.75 | 15.5 | 15.5 | 964,890 | -90.58% |
| 2026-06-01 | 79.875 | 220 | 75.25 | 164.5 | 3,618,184 | +350.68% |
| 2026-05-29 | 42.5 | 49.73 | 36.5 | 36.5 | 33,505 | -10.56% |
| 2026-05-28 | 37.5 | 40.808 | 37.5 | 40.808 | 2,227 | +1.25% |
| 2026-05-27 | 40.62 | 45 | 37.5 | 40.305 | 4,695 | -23.23% |
| 2026-05-26 | 51.825 | 53.138 | 48.968 | 52.5 | 4,071 | +4.48% |
| 2026-05-22 | 49.275 | 54.75 | 48.45 | 50.25 | 1,191 | +0.72% |
| 2026-05-21 | 47.415 | 51.023 | 47.415 | 49.89 | 775 | -4.97% |
| 2026-05-20 | 49.875 | 53.408 | 47.25 | 52.5 | 1,905 | +3.80% |
| 2026-05-19 | 49.673 | 50.693 | 46.5 | 50.58 | 2,587 | -2.26% |
| 2026-05-18 | 51.308 | 51.75 | 47.258 | 51.75 | 3,559 | +0.38% |
| 2026-05-15 | 54 | 57.788 | 48.75 | 51.555 | 7,572 | -21.28% |
| 2026-05-14 | 51.66 | 69.982 | 50.4 | 65.49 | 30,290 | +24.74% |
| 2026-05-13 | 54.938 | 59.693 | 45.833 | 52.5 | 225,654 | +3.73% |