BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	35.28	35.63	35.27	35.52	35.52	0.36%	33,178
Mar 24, 2026	35.22	35.52	35.21	35.39	35.39	1.09%	40,233
Mar 23, 2026	35.16	35.26	34.74	35.01	35.01	-2.42%	83,767
Mar 20, 2026	35.91	36.05	35.74	35.88	35.88	-0.25%	39,614
Mar 19, 2026	35.90	36.17	35.83	35.97	35.97	-1.32%	57,690
Mar 18, 2026	36.28	36.48	36.21	36.45	36.45	0.61%	59,975
Mar 17, 2026	36.25	36.31	36.08	36.23	36.23	0.69%	45,547
Mar 16, 2026	36.29	36.33	35.86	35.98	35.98	-1.18%	69,040
Mar 13, 2026	36.43	36.48	36.29	36.41	36.41	-0.82%	45,589
Mar 12, 2026	36.68	36.77	36.41	36.71	36.71	1.21%	104,757
Mar 11, 2026	35.92	36.29	35.67	36.27	36.27	1.28%	72,529
Mar 10, 2026	35.73	35.84	35.04	35.81	35.81	1.36%	51,288
Mar 9, 2026	36.35	36.36	35.15	35.33	35.33	-1.09%	88,028
Mar 6, 2026	35.64	35.72	35.38	35.72	35.72	2.86%	58,364
Mar 5, 2026	34.59	34.89	34.52	34.73	34.73	0.60%	66,471
Mar 4, 2026	34.49	34.56	34.40	34.52	34.52	0.29%	63,272
Mar 3, 2026	34.85	34.85	34.23	34.42	34.42	-0.55%	66,615
Mar 2, 2026	34.73	34.74	34.34	34.61	34.61	1.08%	216,428
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