BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.32	38.32	38.22	38.22	-	-0.08%	2,517
Aug 21, 2026	38.25	38.33	38.19	38.25	38.25	0.53%	35,741
Aug 20, 2026	37.96	38.08	37.96	38.05	38.05	0.61%	30,253
Aug 19, 2026	37.73	37.93	37.69	37.82	37.82	0.93%	30,991
Aug 18, 2026	37.52	37.58	37.44	37.47	37.47	-0.24%	23,016
Aug 17, 2026	37.09	37.57	37.09	37.56	37.56	1.36%	26,624
Aug 14, 2026	36.93	37.07	36.83	37.06	37.06	0.65%	17,935
Aug 13, 2026	36.97	36.97	36.81	36.82	36.82	-1.08%	29,768
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%	34,910
Aug 5, 2026	35.93	35.93	35.73	35.85	35.85	0.74%	110,781
Aug 4, 2026	35.69	35.69	35.50	35.59	35.59	-0.85%	50,885
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