BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	36.64	36.65	36.61	36.62	-	-0.33%	3,119
Apr 23, 2026	36.51	36.78	36.50	36.74	36.73	0.42%	34,378
Apr 22, 2026	36.50	36.65	36.47	36.58	36.58	0.83%	45,076
Apr 21, 2026	36.09	36.33	36.06	36.28	36.28	0.55%	53,525
Apr 20, 2026	36.01	36.18	35.95	36.08	36.08	0.67%	54,493
Apr 17, 2026	35.65	35.88	35.53	35.84	35.84	-1.29%	95,043
Apr 16, 2026	36.33	36.45	36.31	36.31	36.31	0.28%	30,586
Apr 15, 2026	36.17	36.30	36.10	36.21	36.21	0.14%	17,294
Apr 14, 2026	36.22	36.22	36.00	36.16	36.16	0.36%	48,761
Apr 13, 2026	36.11	36.26	36.03	36.03	36.03	0.81%	28,682
Apr 10, 2026	35.71	35.90	35.67	35.74	35.74	0.22%	38,930
Apr 9, 2026	35.79	35.82	35.50	35.66	35.66	-	53,801
Apr 8, 2026	35.47	35.66	35.26	35.66	35.66	-0.53%	72,066
Apr 7, 2026	35.89	36.05	35.83	35.85	35.85	0.17%	65,735
Apr 6, 2026	35.71	35.94	35.68	35.79	35.79	0.42%	42,398
Apr 2, 2026	35.84	35.84	35.52	35.64	35.64	0.14%	276,749
Apr 1, 2026	35.55	35.73	35.35	35.59	35.59	-0.53%	256,406
Mar 31, 2026	36.13	36.21	35.72	35.78	35.78	-0.67%	101,255
Mar 30, 2026	36.29	36.29	35.96	36.02	36.02	-0.08%	34,454
Mar 27, 2026	35.83	36.09	35.83	36.05	36.05	1.52%	68,083
Mar 26, 2026	35.66	35.80	35.51	35.51	35.51	-0.02%	30,590
Mar 25, 2026	35.28	35.63	35.27	35.52	35.52	0.36%	33,178
Mar 24, 2026	35.22	35.52	35.21	35.39	35.39	1.09%	40,233
Mar 23, 2026	35.16	35.26	34.74	35.01	35.01	-2.42%	83,767
Mar 20, 2026	35.91	36.05	35.74	35.88	35.88	-0.25%	39,614
Mar 19, 2026	35.90	36.17	35.83	35.97	35.97	-1.32%	57,690
Mar 18, 2026	36.28	36.48	36.21	36.45	36.45	0.61%	59,975
Mar 17, 2026	36.25	36.31	36.08	36.23	36.23	0.69%	45,547
Mar 16, 2026	36.29	36.33	35.86	35.98	35.98	-1.18%	69,040
Mar 13, 2026	36.43	36.48	36.29	36.41	36.41	-0.82%	45,589
Mar 12, 2026	36.68	36.77	36.41	36.71	36.71	1.21%	104,757
Mar 11, 2026	35.92	36.29	35.67	36.27	36.27	1.28%	72,529
Mar 10, 2026	35.73	35.84	35.04	35.81	35.81	1.36%	51,288
Mar 9, 2026	36.35	36.36	35.15	35.33	35.33	-1.09%	88,028
Mar 6, 2026	35.64	35.72	35.38	35.72	35.72	2.86%	58,364
Mar 5, 2026	34.59	34.89	34.52	34.73	34.73	0.60%	66,471
Mar 4, 2026	34.49	34.56	34.40	34.52	34.52	0.29%	63,272
Mar 3, 2026	34.85	34.85	34.23	34.42	34.42	-0.55%	66,615
Mar 2, 2026	34.73	34.74	34.34	34.61	34.61	1.08%	216,428
Feb 27, 2026	34.17	34.24	34.06	34.24	34.24	1.18%	44,810
Feb 26, 2026	33.65	33.86	33.60	33.84	33.84	0.21%	32,988
Feb 25, 2026	33.84	33.95	33.73	33.77	33.77	-0.09%	24,476
Feb 24, 2026	33.69	33.80	33.60	33.80	33.80	0.27%	42,750
Feb 23, 2026	33.72	33.88	33.65	33.71	33.71	0.15%	99,050
Feb 20, 2026	33.41	33.66	33.36	33.66	33.66	1.12%	54,408
Feb 19, 2026	33.07	33.29	33.07	33.29	33.29	0.59%	81,802
Feb 18, 2026	32.82	33.09	32.78	33.09	33.09	1.97%	184,824
Feb 17, 2026	32.51	32.53	32.35	32.45	32.45	-1.22%	58,935
Feb 13, 2026	32.81	33.00	32.75	32.85	32.85	0.15%	93,967
Feb 12, 2026	33.32	33.41	32.80	32.80	32.80	-1.83%	90,536