BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	33.99	34.10	33.97	34.08	-	0.50%	27,301
Mar 28, 2025	33.84	33.93	33.70	33.91	33.91	0.22%	98,515
Mar 27, 2025	33.70	33.89	33.64	33.84	33.84	0.34%	23,602
Mar 26, 2025	33.84	33.90	33.70	33.72	33.72	-0.25%	13,586
Mar 25, 2025	33.81	33.94	33.72	33.81	33.81	0.37%	28,258
Mar 24, 2025	33.74	33.80	33.66	33.68	33.68	-0.06%	102,816
Mar 21, 2025	33.86	33.86	33.69	33.70	33.70	-0.53%	90,922
Mar 20, 2025	33.60	33.97	33.60	33.88	33.88	-0.32%	12,820
Mar 19, 2025	33.90	34.03	33.85	33.99	33.99	0.50%	19,324
Mar 18, 2025	33.95	33.96	33.79	33.82	33.82	0.06%	19,577
Mar 17, 2025	33.70	33.81	33.67	33.80	33.80	0.60%	91,297
Mar 14, 2025	33.70	33.70	33.45	33.60	33.60	0.22%	27,499
Mar 13, 2025	33.36	33.70	33.36	33.53	33.53	0.32%	21,407
Mar 12, 2025	33.37	33.48	33.35	33.42	33.42	-0.27%	22,192
Mar 11, 2025	33.62	33.62	33.46	33.51	33.51	0.45%	30,355
Mar 10, 2025	33.60	33.62	33.29	33.36	33.36	-0.24%	28,004
Mar 7, 2025	33.31	33.49	33.22	33.44	33.44	0.57%	22,362
Mar 6, 2025	33.27	33.39	33.20	33.25	33.25	-0.39%	87,547
Mar 5, 2025	33.11	33.40	33.06	33.38	33.38	0.85%	80,859
Mar 4, 2025	33.05	33.15	32.90	33.10	33.10	0.58%	57,111
Mar 3, 2025	32.72	33.13	32.72	32.91	32.91	0.15%	148,219
Feb 28, 2025	33.05	33.05	32.81	32.86	32.86	-0.87%	53,587
Feb 27, 2025	33.37	33.44	33.15	33.15	33.15	-0.57%	18,843
Feb 26, 2025	33.45	33.45	33.29	33.34	33.34	-0.48%	231,618
Feb 25, 2025	33.67	33.67	33.33	33.50	33.50	-0.77%	880,160
Feb 24, 2025	33.79	33.83	33.67	33.76	33.76	-0.59%	39,871
Feb 21, 2025	34.15	34.15	33.89	33.96	33.96	-0.73%	45,003
Feb 20, 2025	34.24	34.24	34.15	34.21	34.21	-0.09%	38,637
Feb 19, 2025	34.20	34.31	34.09	34.24	34.24	0.59%	31,649
Feb 18, 2025	33.82	34.10	33.72	34.04	34.04	1.10%	36,955
Feb 14, 2025	33.90	33.92	33.63	33.67	33.67	-0.12%	22,159
Feb 13, 2025	33.49	33.71	33.49	33.71	33.71	0.52%	48,308
Feb 12, 2025	33.46	33.58	33.46	33.54	33.54	-0.19%	27,611
Feb 11, 2025	33.61	33.69	33.57	33.60	33.60	0.12%	18,570
Feb 10, 2025	33.36	33.61	33.36	33.56	33.56	1.18%	23,517
Feb 7, 2025	33.32	33.36	33.14	33.17	33.17	-0.11%	22,852
Feb 6, 2025	33.11	33.21	32.97	33.21	33.21	0.37%	27,168
Feb 5, 2025	33.03	33.13	33.00	33.09	33.09	0.02%	38,902
Feb 4, 2025	32.71	33.14	32.71	33.08	33.08	0.70%	42,290
Feb 3, 2025	32.79	32.99	32.73	32.85	32.85	0.80%	120,928
Jan 31, 2025	32.60	32.71	32.53	32.59	32.59	-0.49%	50,048
Jan 30, 2025	32.77	32.85	32.66	32.75	32.75	0.12%	26,910
Jan 29, 2025	32.56	32.77	32.56	32.71	32.71	0.71%	28,302
Jan 28, 2025	32.43	32.51	32.38	32.48	32.48	0.03%	14,914
Jan 27, 2025	32.53	32.57	32.27	32.47	32.47	-1.07%	225,047
Jan 24, 2025	32.87	32.88	32.77	32.82	32.82	-0.12%	60,927
Jan 23, 2025	32.83	32.92	32.77	32.86	32.86	-0.15%	53,302
Jan 22, 2025	32.81	32.93	32.78	32.91	32.91	0.18%	194,408
Jan 21, 2025	32.70	32.85	32.67	32.85	32.85	0.52%	55,980
Jan 17, 2025	32.66	32.82	32.62	32.68	32.68	-0.49%	21,972