BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.69	35.92	35.61	35.89	35.89	-0.42%	112,095
Jul 31, 2026	36.04	36.13	35.89	36.04	36.04	-0.06%	48,345
Jul 30, 2026	35.99	36.12	35.99	36.06	36.06	-0.10%	25,670
Jul 29, 2026	35.95	36.23	35.95	36.10	36.10	1.11%	35,197
Jul 28, 2026	35.70	35.81	35.59	35.70	35.70	-0.86%	40,065
Jul 27, 2026	36.28	36.28	35.96	36.01	36.01	-1.85%	39,704
Jul 24, 2026	36.66	36.79	36.59	36.69	36.69	-0.27%	27,067
Jul 23, 2026	36.88	36.93	36.73	36.79	36.79	0.11%	38,577
Jul 22, 2026	36.62	36.77	36.61	36.75	36.75	0.93%	34,388
Jul 21, 2026	36.25	36.41	36.22	36.41	36.41	0.94%	70,753
Jul 20, 2026	36.02	36.12	35.88	36.07	36.07	0.39%	22,897
Jul 17, 2026	35.79	36.01	35.75	35.93	35.93	0.85%	25,281
Jul 16, 2026	35.91	35.91	35.59	35.63	35.63	-0.95%	13,295
Jul 15, 2026	35.93	36.02	35.74	35.97	35.97	0.44%	20,634
Jul 14, 2026	35.83	35.83	35.66	35.81	35.81	0.71%	24,287
Jul 13, 2026	35.32	35.62	35.22	35.56	35.56	1.14%	27,952
Jul 10, 2026	35.08	35.21	35.05	35.16	35.16	-0.07%	22,412
Jul 9, 2026	35.27	35.36	35.17	35.19	35.19	-0.35%	23,318
Jul 8, 2026	35.19	35.41	35.19	35.31	35.31	0.86%	202,962
Jul 7, 2026	34.96	35.07	34.86	35.01	35.01	0.46%	28,681
Jul 6, 2026	34.60	34.88	34.60	34.85	34.85	2.02%	67,253
Jul 2, 2026	34.18	34.32	34.07	34.16	34.16	0.03%	74,176
Jul 1, 2026	34.12	34.34	34.11	34.15	34.15	-	153,024
Jun 30, 2026	34.19	34.24	34.04	34.15	34.15	0.77%	62,898
Jun 29, 2026	34.05	34.05	33.88	33.89	33.89	-0.69%	75,621
Jun 26, 2026	34.08	34.20	34.05	34.13	34.13	-0.54%	41,224
Jun 25, 2026	33.99	34.39	33.93	34.31	34.31	1.60%	41,996
Jun 24, 2026	34.01	34.02	33.72	33.77	33.77	-1.86%	70,152
Jun 23, 2026	34.44	34.54	34.36	34.41	34.41	-1.38%	54,254
Jun 22, 2026	34.97	35.00	34.80	34.89	34.89	-0.37%	74,186
Jun 18, 2026	35.11	35.11	34.78	35.02	35.02	-0.48%	27,435
Jun 17, 2026	35.48	35.79	35.12	35.19	35.19	-0.56%	48,234
Jun 16, 2026	35.33	35.46	35.26	35.39	35.39	-0.17%	31,190
Jun 15, 2026	35.35	35.46	35.35	35.45	35.45	-0.39%	72,386
Jun 12, 2026	35.88	35.88	35.57	35.59	35.59	-0.53%	46,120
Jun 11, 2026	35.90	36.02	35.69	35.78	35.78	-0.45%	31,872
Jun 10, 2026	36.04	36.15	35.90	35.94	35.94	-0.25%	27,915
Jun 9, 2026	36.21	36.27	35.78	36.03	36.03	-0.83%	194,380
Jun 8, 2026	36.35	36.49	36.30	36.33	36.33	0.39%	53,685
Jun 5, 2026	36.62	36.62	36.18	36.19	36.19	-2.24%	31,081
Jun 4, 2026	37.15	37.15	36.86	37.02	37.02	-0.72%	20,094
Jun 3, 2026	37.36	37.37	37.25	37.29	37.29	-0.16%	23,835
Jun 2, 2026	37.28	37.37	37.22	37.35	37.35	0.40%	37,660
Jun 1, 2026	37.65	37.65	37.17	37.20	37.20	0.70%	318,421
May 29, 2026	37.08	37.11	36.85	36.94	36.94	-0.67%	48,030
May 28, 2026	36.86	37.19	36.69	37.19	37.19	1.25%	48,339
May 27, 2026	36.73	36.80	36.53	36.73	36.73	-1.00%	55,052
May 26, 2026	37.20	37.29	37.02	37.10	37.10	-0.70%	64,751
May 22, 2026	37.45	37.54	37.21	37.36	37.36	-0.43%	43,431
May 21, 2026	37.88	37.90	37.37	37.52	37.52	-0.45%	65,844