BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.17	34.24	34.06	34.24	34.24	1.18%	44,810
Feb 26, 2026	33.65	33.86	33.60	33.84	33.84	0.21%	32,988
Feb 25, 2026	33.84	33.95	33.73	33.77	33.77	-0.09%	24,476
Feb 24, 2026	33.69	33.80	33.60	33.80	33.80	0.27%	42,750
Feb 23, 2026	33.72	33.88	33.65	33.71	33.71	0.15%	99,050
Feb 20, 2026	33.41	33.66	33.36	33.66	33.66	1.12%	54,408
Feb 19, 2026	33.07	33.29	33.07	33.29	33.29	0.59%	81,802
Feb 18, 2026	32.82	33.09	32.78	33.09	33.09	1.97%	184,824
Feb 17, 2026	32.51	32.53	32.35	32.45	32.45	-1.22%	58,935
Feb 13, 2026	32.81	33.00	32.75	32.85	32.85	0.15%	93,967
Feb 12, 2026	33.32	33.41	32.80	32.80	32.80	-1.83%	90,536
Feb 11, 2026	33.43	33.51	33.23	33.41	33.41	0.78%	31,443
Feb 10, 2026	33.33	33.33	33.08	33.15	33.15	-0.51%	40,219
Feb 9, 2026	33.01	33.32	33.00	33.32	33.32	0.94%	81,765
Feb 6, 2026	32.77	33.18	32.77	33.01	33.01	0.95%	72,017
Feb 5, 2026	32.74	32.94	32.56	32.70	32.70	-1.51%	59,836
Feb 4, 2026	33.26	33.27	32.93	33.20	33.20	0.30%	57,228
Feb 3, 2026	32.92	33.12	32.89	33.10	33.10	2.64%	112,325
Feb 2, 2026	32.62	32.67	32.14	32.25	32.25	-3.96%	229,029
Jan 30, 2026	34.13	34.15	33.01	33.58	33.58	-3.39%	101,998
Jan 29, 2026	35.21	35.31	34.07	34.76	34.76	1.05%	62,276
Jan 28, 2026	34.20	34.49	34.18	34.40	34.40	0.97%	47,647
Jan 27, 2026	33.99	34.07	33.57	34.07	34.07	1.25%	52,817
Jan 26, 2026	33.72	33.95	33.50	33.65	33.65	0.57%	73,244
Jan 23, 2026	33.25	33.46	33.25	33.46	33.46	1.73%	59,765
Jan 22, 2026	32.94	32.95	32.80	32.89	32.89	0.09%	56,273
Jan 21, 2026	33.01	33.01	32.69	32.86	32.86	1.14%	41,515
Jan 20, 2026	32.50	32.59	32.43	32.49	32.49	1.28%	97,410
Jan 16, 2026	32.11	32.11	31.94	32.08	32.08	-0.22%	68,844
Jan 15, 2026	32.01	32.21	31.99	32.15	32.15	-0.36%	47,396
Jan 14, 2026	32.46	32.50	32.24	32.27	32.27	0.05%	62,529
Jan 13, 2026	32.23	32.36	32.15	32.25	32.25	0.53%	74,303
Jan 12, 2026	32.05	32.26	32.00	32.08	32.08	1.26%	50,516
Jan 9, 2026	31.64	31.86	31.64	31.68	31.68	0.22%	88,023
Jan 8, 2026	31.50	31.64	31.26	31.61	31.61	0.03%	94,442
Jan 7, 2026	31.56	31.63	31.45	31.60	31.60	-0.69%	139,856
Jan 6, 2026	31.77	31.89	31.73	31.82	31.82	0.86%	184,041
Jan 5, 2026	31.32	31.56	31.32	31.55	31.55	1.81%	123,022
Jan 2, 2026	31.11	31.11	30.87	30.99	30.99	0.10%	84,093
Dec 31, 2025	31.36	31.36	30.89	30.96	30.96	-1.46%	428,581
Dec 30, 2025	31.57	31.59	31.39	31.42	31.42	-13.92%	178,139
Dec 29, 2025	36.70	36.70	36.38	36.50	31.17	-1.59%	60,363
Dec 26, 2025	37.02	37.19	37.02	37.09	31.67	1.06%	28,692
Dec 24, 2025	36.78	36.78	36.57	36.70	31.34	-0.11%	32,879
Dec 23, 2025	36.44	36.74	36.35	36.74	31.38	1.32%	52,326
Dec 22, 2025	36.19	36.26	36.09	36.26	30.97	1.20%	30,119
Dec 19, 2025	35.77	35.92	35.77	35.83	30.60	0.45%	30,036
Dec 18, 2025	35.84	35.89	35.61	35.67	30.46	-0.47%	25,450
Dec 17, 2025	35.82	35.96	35.74	35.84	30.61	0.99%	62,967
Dec 16, 2025	35.67	35.67	35.45	35.49	30.31	-0.98%	47,078