BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	33.58	33.88	33.57	33.85	33.85	0.79%	82,843
Aug 29, 2025	33.38	33.60	33.34	33.59	33.59	0.73%	39,514
Aug 28, 2025	33.21	33.36	32.71	33.34	33.34	0.63%	31,013
Aug 27, 2025	33.09	33.20	33.05	33.13	33.13	-0.06%	75,068
Aug 26, 2025	33.08	33.15	33.08	33.15	33.15	-0.33%	46,015
Aug 25, 2025	33.21	33.35	33.21	33.26	33.26	0.24%	121,924
Aug 22, 2025	33.02	33.26	33.00	33.18	33.18	0.45%	51,818
Aug 21, 2025	32.82	33.09	32.82	33.03	33.03	0.73%	48,594
Aug 20, 2025	32.68	32.82	32.66	32.79	32.79	0.53%	112,396
Aug 19, 2025	32.69	32.69	32.56	32.62	32.62	-0.41%	20,690
Aug 18, 2025	32.70	32.86	32.66	32.75	32.75	-0.24%	18,046
Aug 15, 2025	32.68	32.84	32.66	32.83	32.83	0.49%	36,886
Aug 14, 2025	32.72	32.72	32.64	32.67	32.67	-0.34%	13,264
Aug 13, 2025	32.84	32.91	32.69	32.78	32.78	0.12%	29,982
Aug 12, 2025	32.76	32.78	32.69	32.74	32.74	-0.40%	23,287
Aug 11, 2025	32.86	32.90	32.80	32.87	32.87	0.12%	34,628
Aug 8, 2025	33.00	33.02	32.83	32.83	32.83	-0.32%	11,084
Aug 7, 2025	32.92	32.96	32.84	32.94	32.94	0.56%	26,945
Aug 6, 2025	32.87	32.91	32.75	32.75	32.75	0.01%	16,250
Aug 5, 2025	32.74	32.81	32.69	32.75	32.75	-0.12%	20,861
Aug 4, 2025	32.80	32.85	32.75	32.79	32.79	-0.16%	154,604
Aug 1, 2025	33.04	33.04	32.75	32.84	32.84	-0.35%	123,527
Jul 31, 2025	32.95	33.00	32.87	32.96	32.96	-0.59%	140,321
Jul 30, 2025	33.56	33.74	33.08	33.15	33.15	-1.98%	64,263
Jul 29, 2025	33.60	33.83	33.60	33.82	33.82	0.55%	15,254
Jul 28, 2025	33.65	33.65	33.50	33.64	33.64	0.07%	29,037
Jul 25, 2025	33.83	33.83	33.59	33.61	33.61	-0.91%	73,801
Jul 24, 2025	33.88	33.97	33.81	33.92	33.92	-	39,089
Jul 23, 2025	33.93	34.03	33.88	33.92	33.92	-0.25%	17,050
Jul 22, 2025	33.86	34.03	33.86	34.01	34.01	0.16%	13,025
Jul 21, 2025	33.90	33.97	33.87	33.95	33.95	-0.15%	23,470
Jul 18, 2025	34.10	34.21	33.98	34.00	34.00	0.35%	352,961
Jul 17, 2025	33.72	33.91	33.72	33.88	33.88	0.24%	18,287
Jul 16, 2025	33.68	33.81	33.62	33.80	33.80	0.30%	54,018
Jul 15, 2025	33.63	33.79	33.63	33.70	33.70	-0.06%	21,012
Jul 14, 2025	33.82	33.82	33.64	33.72	33.72	-0.18%	59,676
Jul 11, 2025	33.63	33.85	33.63	33.78	33.78	0.57%	69,115
Jul 10, 2025	33.44	33.59	33.44	33.59	33.59	0.59%	19,287
Jul 9, 2025	33.30	33.40	33.29	33.39	33.39	-0.22%	25,559
Jul 8, 2025	33.21	33.54	33.18	33.47	33.47	0.45%	22,259
Jul 7, 2025	33.21	33.33	33.18	33.32	33.32	-0.70%	27,200
Jul 3, 2025	33.71	33.89	33.53	33.55	33.55	-0.16%	10,808
Jul 2, 2025	33.24	33.62	33.24	33.60	33.60	1.49%	24,842
Jul 1, 2025	33.09	33.19	33.06	33.11	33.11	-0.12%	99,698
Jun 30, 2025	33.21	33.32	33.06	33.15	33.15	-0.40%	103,612
Jun 27, 2025	33.15	33.35	33.15	33.28	33.28	0.07%	15,855
Jun 26, 2025	33.29	33.32	33.21	33.26	33.26	0.24%	20,754
Jun 25, 2025	33.23	33.34	33.13	33.18	33.18	-0.36%	30,611
Jun 24, 2025	33.46	33.46	33.26	33.30	33.30	-1.97%	86,405
Jun 23, 2025	34.41	34.42	33.97	33.97	33.97	-1.51%	57,257