BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.38	39.38	39.00	39.20	39.20	-0.88%	23,719
Sep 10, 2026	39.38	39.55	39.15	39.55	39.55	0.74%	51,074
Sep 9, 2026	39.26	39.31	39.14	39.26	39.26	0.85%	21,058
Sep 8, 2026	38.86	39.01	38.81	38.93	38.93	0.72%	32,000
Sep 4, 2026	38.64	38.74	38.42	38.65	38.65	-0.36%	34,842
Sep 3, 2026	38.69	38.84	38.61	38.79	38.79	-0.23%	33,138
Sep 2, 2026	38.68	38.96	38.68	38.88	38.88	-	27,979
Sep 1, 2026	38.41	38.89	38.39	38.88	38.88	0.73%	90,729
Aug 31, 2026	38.20	38.60	38.20	38.60	38.60	0.86%	73,589
Aug 28, 2026	38.29	38.44	38.18	38.27	38.27	-0.07%	23,402
Aug 27, 2026	38.08	38.41	37.98	38.30	38.30	0.75%	54,188
Aug 26, 2026	37.68	38.11	37.68	38.01	38.01	0.32%	91,027
Aug 25, 2026	37.69	37.97	37.69	37.89	37.89	-0.58%	102,433
Aug 24, 2026	38.32	38.32	38.00	38.11	38.11	-0.37%	41,182
Aug 21, 2026	38.25	38.33	38.19	38.25	38.25	0.53%	35,743
Aug 20, 2026	37.96	38.08	37.96	38.05	38.05	0.61%	30,254
Aug 19, 2026	37.73	37.93	37.69	37.82	37.82	0.93%	30,992
Aug 18, 2026	37.52	37.58	37.44	37.47	37.47	-0.24%	23,122
Aug 17, 2026	37.09	37.57	37.09	37.56	37.56	1.36%	26,625
Aug 14, 2026	36.93	37.07	36.83	37.06	37.06	0.65%	17,936
Aug 13, 2026	36.97	36.97	36.81	36.82	36.82	-1.08%	29,777
Aug 12, 2026	37.13	37.23	37.01	37.22	37.22	0.62%	26,929
Aug 11, 2026	36.90	37.01	36.84	36.99	36.99	0.06%	46,673
Aug 10, 2026	36.71	37.02	36.62	36.97	36.97	2.06%	34,655
Aug 7, 2026	36.09	36.37	36.09	36.22	36.22	0.61%	30,919
Aug 6, 2026	35.88	36.00	35.81	36.00	36.00	0.42%	34,911
Aug 5, 2026	35.93	35.93	35.73	35.85	35.85	0.74%	110,980
Aug 4, 2026	35.69	35.69	35.50	35.59	35.59	-0.85%	51,143
Aug 3, 2026	35.69	35.92	35.61	35.89	35.89	-0.42%	112,096
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%	25,730
Jul 29, 2026	35.95	36.23	35.95	36.10	36.10	1.11%	35,198
Jul 28, 2026	35.70	35.81	35.59	35.70	35.70	-0.86%	40,200
Jul 27, 2026	36.28	36.28	35.96	36.01	36.01	-1.85%	39,706
Jul 24, 2026	36.66	36.79	36.59	36.69	36.69	-0.27%	27,068
Jul 23, 2026	36.88	36.93	36.73	36.79	36.79	0.11%	38,578
Jul 22, 2026	36.62	36.77	36.61	36.75	36.75	0.93%	34,389
Jul 21, 2026	36.25	36.41	36.22	36.41	36.41	0.94%	70,755
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%	25,286
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%	28,056
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%	203,062
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%	67,258
Jul 2, 2026	34.18	34.32	34.07	34.16	34.16	0.03%	74,176