BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	32.21	32.38	32.12	32.32	32.32	0.19%	838,343
Apr 30, 2025	32.50	32.56	32.26	32.26	32.26	-1.59%	94,101
Apr 29, 2025	32.99	32.99	32.74	32.78	32.78	-0.77%	23,205
Apr 28, 2025	32.80	33.05	32.77	33.03	33.03	0.34%	37,058
Apr 25, 2025	32.79	32.92	32.78	32.92	32.92	-	8,536
Apr 24, 2025	32.72	32.99	32.67	32.92	32.92	0.61%	28,764
Apr 23, 2025	32.75	32.78	32.52	32.72	32.72	-0.34%	57,193
Apr 22, 2025	32.96	32.98	32.78	32.83	32.83	0.12%	20,225
Apr 21, 2025	32.84	32.92	32.67	32.79	32.79	-0.27%	169,836
Apr 17, 2025	32.79	33.00	32.73	32.88	32.88	0.18%	25,061
Apr 16, 2025	32.49	32.83	32.49	32.82	32.82	1.33%	74,915
Apr 15, 2025	32.26	32.39	32.23	32.39	32.39	0.15%	24,000
Apr 14, 2025	32.56	32.56	32.27	32.34	32.34	-0.36%	117,353
Apr 11, 2025	32.09	32.47	32.09	32.46	32.46	1.71%	21,104
Apr 10, 2025	31.89	32.01	31.67	31.91	31.91	-0.53%	58,830
Apr 9, 2025	31.01	32.12	30.86	32.08	32.08	3.72%	30,832
Apr 8, 2025	31.83	31.84	30.86	30.93	30.93	-1.75%	50,276
Apr 7, 2025	31.75	32.40	31.38	31.48	31.48	-1.87%	71,909
Apr 4, 2025	32.44	32.44	31.87	32.08	32.08	-3.92%	258,286
Apr 3, 2025	33.34	33.53	33.27	33.39	33.39	-2.57%	46,588
Apr 2, 2025	34.15	34.30	34.13	34.27	34.27	0.47%	91,782
Apr 1, 2025	34.09	34.20	34.06	34.11	34.11	-0.06%	91,400
Mar 31, 2025	34.00	34.13	33.93	34.13	34.13	0.65%	57,622
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