BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.98	38.19	37.97	38.15	38.15	-0.93%	28,211
May 13, 2026	38.61	38.72	38.41	38.51	38.51	-0.44%	137,444
May 12, 2026	38.72	38.72	38.30	38.68	38.68	1.16%	35,861
May 11, 2026	37.84	38.24	37.84	38.24	38.24	2.30%	101,880
May 8, 2026	37.04	37.46	37.04	37.38	37.38	0.35%	131,037
May 7, 2026	36.90	37.27	36.77	37.25	37.25	0.11%	108,112
May 6, 2026	37.28	37.31	37.11	37.21	37.21	-1.53%	134,913
May 5, 2026	37.79	37.89	37.70	37.79	37.79	-0.11%	107,765
May 4, 2026	37.50	37.96	37.50	37.83	37.83	1.15%	124,508
May 1, 2026	37.34	37.48	37.24	37.40	37.40	-0.19%	54,518
Apr 30, 2026	37.31	37.47	37.18	37.47	37.47	0.43%	53,020
Apr 29, 2026	37.21	37.31	37.12	37.31	37.31	0.94%	87,243
Apr 28, 2026	36.89	36.99	36.82	36.96	36.96	0.21%	17,782
Apr 27, 2026	36.89	36.95	36.80	36.89	36.89	0.44%	27,946
Apr 24, 2026	36.64	36.73	36.54	36.73	36.73	-0.03%	39,994
Apr 23, 2026	36.51	36.78	36.50	36.74	36.74	0.42%	34,550
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%	17,300
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%	28,683
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	-	53,802
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%	65,857
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%	34,455
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%	40,235
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%	63,950
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%	104,758
Mar 11, 2026	35.92	36.29	35.67	36.27	36.27	1.28%	72,543
Mar 10, 2026	35.73	35.84	35.04	35.81	35.81	1.36%	51,289
Mar 9, 2026	36.35	36.36	35.15	35.33	35.33	-1.09%	88,037
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