BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	37.40	37.50	37.40	37.45	37.45	-0.27%	94,017
Nov 2, 2026	37.92	37.95	37.53	37.55	37.55	-1.84%	577,937
Oct 30, 2026	38.59	38.59	38.23	38.25	38.25	-0.85%	45,992
Oct 29, 2026	38.39	38.58	38.22	38.58	38.58	-0.49%	20,451
Oct 28, 2026	38.85	38.85	38.67	38.77	38.77	0.62%	24,167
Oct 27, 2026	38.67	38.72	38.53	38.53	38.53	-0.52%	60,363
Oct 26, 2026	38.71	38.88	38.55	38.73	38.73	-0.44%	46,626
Oct 23, 2026	38.74	38.99	38.74	38.90	38.90	0.46%	95,194
Oct 22, 2026	38.98	39.00	38.62	38.72	38.72	-0.72%	40,808
Oct 21, 2026	38.91	39.00	38.80	39.00	39.00	-0.18%	27,391
Oct 20, 2026	39.17	39.17	38.82	39.07	39.07	-0.43%	18,224
Oct 19, 2026	39.29	39.34	39.10	39.24	39.24	-0.18%	54,839
Oct 16, 2026	39.08	39.33	38.96	39.31	39.31	0.54%	26,156
Oct 15, 2026	39.16	39.25	39.00	39.10	39.10	-0.37%	25,698
Oct 14, 2026	39.41	39.44	39.14	39.25	39.25	-0.77%	49,542
Oct 13, 2026	39.37	39.56	39.37	39.55	39.55	0.38%	31,363
Oct 12, 2026	39.30	39.45	39.29	39.40	39.40	0.77%	27,626
Oct 9, 2026	39.14	39.28	38.90	39.10	39.10	0.21%	24,697
Oct 8, 2026	39.07	39.13	38.93	39.02	39.02	0.36%	19,294
Oct 7, 2026	39.03	39.03	38.72	38.88	38.88	-0.26%	23,895
Oct 6, 2026	38.59	39.06	38.59	38.98	38.98	0.91%	20,240
Oct 5, 2026	38.63	38.83	38.61	38.63	38.63	0.42%	49,493
Oct 2, 2026	38.26	38.53	38.23	38.47	38.47	-0.05%	40,405
Oct 1, 2026	38.30	38.56	38.27	38.49	38.49	0.05%	323,074
Sep 30, 2026	38.67	38.78	38.37	38.47	38.47	0.13%	31,755
Sep 29, 2026	38.35	38.50	38.26	38.42	38.42	-0.41%	35,334
Sep 28, 2026	38.74	38.74	38.45	38.58	38.58	-0.98%	111,596
Sep 25, 2026	38.89	39.05	38.79	38.96	38.96	-0.49%	24,557
Sep 24, 2026	39.20	39.40	39.08	39.15	39.15	-0.03%	41,762
Sep 23, 2026	39.05	39.16	38.96	39.16	39.16	0.28%	23,801
Sep 22, 2026	38.91	39.09	38.88	39.05	39.05	0.08%	31,088
Sep 21, 2026	39.02	39.04	38.87	39.02	39.02	0.03%	31,506
Sep 18, 2026	39.01	39.09	38.94	39.01	39.01	0.13%	30,755
Sep 17, 2026	38.99	39.19	38.96	38.96	38.96	0.03%	24,231
Sep 16, 2026	39.50	39.50	38.95	38.95	38.95	-0.97%	56,589
Sep 15, 2026	39.20	39.37	39.16	39.33	39.33	0.72%	39,982
Sep 14, 2026	39.19	39.23	38.96	39.05	39.05	-0.38%	59,743
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