BCDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	27.47	27.51	27.47	27.49	27.49	0.39%	986
Feb 25, 2025	27.35	27.38	27.35	27.38	27.38	-0.90%	285
Feb 24, 2025	27.65	27.65	27.63	27.63	27.63	-0.86%	475
Feb 21, 2025	28.30	28.82	27.87	27.87	27.87	-1.67%	3,165
Feb 20, 2025	28.34	28.34	28.34	28.34	28.34	-0.05%	145
Feb 19, 2025	28.44	28.44	28.36	28.36	28.36	0.35%	5,234
Feb 18, 2025	28.26	28.26	28.26	28.26	28.26	0.20%	79
Feb 14, 2025	28.32	28.32	28.16	28.20	28.20	-0.57%	800
Feb 13, 2025	28.40	28.50	28.35	28.36	28.36	0.77%	2,374
Feb 12, 2025	28.14	28.20	28.14	28.15	28.15	0.06%	850
Feb 11, 2025	28.79	28.79	28.07	28.13	28.13	-0.77%	773
Feb 10, 2025	28.35	28.35	28.35	28.35	28.35	0.50%	255
Feb 7, 2025	28.34	28.34	28.21	28.21	28.21	0.28%	793
Feb 6, 2025	28.22	28.22	28.13	28.13	28.13	-0.09%	379
Feb 5, 2025	28.20	28.24	28.15	28.15	28.15	-	1,002
Feb 4, 2025	28.07	28.15	28.07	28.15	28.15	1.04%	900
Feb 3, 2025	27.42	27.98	27.42	27.86	27.86	-0.11%	896
Jan 31, 2025	28.13	28.13	27.89	27.89	27.89	-1.02%	483
Jan 30, 2025	28.22	28.22	28.18	28.18	28.18	0.84%	286
Jan 29, 2025	27.94	27.94	27.94	27.94	27.94	-0.46%	159
Jan 28, 2025	28.28	28.28	28.07	28.07	28.07	-0.59%	206
Jan 27, 2025	28.30	28.30	28.10	28.24	28.24	-2.48%	7,278
Jan 24, 2025	29.29	29.29	28.96	28.96	28.96	-0.86%	914
Jan 23, 2025	29.30	29.69	29.21	29.21	29.21	0.09%	3,739
Jan 22, 2025	29.09	29.18	29.09	29.18	29.18	0.49%	682
Jan 21, 2025	28.70	29.04	28.70	29.04	29.04	1.82%	3,182
Jan 17, 2025	28.66	28.66	28.52	28.52	28.52	0.21%	805
Jan 16, 2025	28.12	28.89	28.12	28.46	28.46	1.14%	1,594
Jan 15, 2025	28.21	28.21	28.14	28.14	28.14	0.90%	568
Jan 14, 2025	28.03	28.03	27.89	27.89	27.89	0.74%	307
Jan 13, 2025	28.23	28.23	27.69	27.69	27.69	-0.32%	186
Jan 10, 2025	27.70	27.77	27.70	27.77	27.77	-0.98%	155
Jan 8, 2025	28.05	28.05	28.05	28.05	28.05	-0.30%	160
Jan 7, 2025	28.50	28.50	28.13	28.13	28.13	-0.84%	1,580
Jan 6, 2025	28.39	28.52	28.32	28.37	28.37	-0.02%	2,959
Jan 3, 2025	27.97	28.38	27.97	28.38	28.38	1.91%	1,567
Jan 2, 2025	27.84	27.97	27.82	27.85	27.85	0.34%	3,833
Dec 31, 2024	27.82	27.82	27.68	27.75	27.75	-0.30%	1,437
Dec 30, 2024	27.97	27.97	27.83	27.83	27.83	-0.62%	154
Dec 27, 2024	28.10	28.10	28.01	28.01	28.01	-0.48%	646
Dec 26, 2024	27.99	28.29	27.99	28.14	28.14	0.55%	1,956
Dec 24, 2024	27.99	27.99	27.99	27.99	27.99	-0.98%	92
Dec 23, 2024	28.14	28.26	28.14	28.26	27.81	0.07%	1,001
Dec 20, 2024	28.24	28.46	28.24	28.24	27.79	0.53%	556
Dec 19, 2024	28.31	28.31	28.09	28.09	27.64	-0.78%	532
Dec 18, 2024	29.09	29.09	28.28	28.31	27.86	-2.59%	1,146
Dec 17, 2024	29.15	29.17	29.07	29.07	28.60	-0.74%	945
Dec 16, 2024	29.08	29.41	29.08	29.28	28.81	0.70%	1,536
Dec 13, 2024	29.10	29.10	29.05	29.08	28.62	0.13%	494
Dec 12, 2024	29.04	29.04	29.04	29.04	28.58	-0.66%	68
Dec 11, 2024	29.21	29.28	29.21	29.23	28.77	0.30%	1,047
Dec 10, 2024	29.32	29.43	29.07	29.15	28.68	0.13%	4,395
Dec 9, 2024	29.79	29.79	29.11	29.11	28.65	-1.97%	1,954
Dec 6, 2024	29.70	29.70	29.70	29.70	29.22	-1.38%	180
Dec 5, 2024	30.14	30.14	30.00	30.11	29.63	1.19%	464
Dec 4, 2024	29.79	29.80	29.76	29.76	29.28	-0.17%	549
Dec 3, 2024	29.68	29.81	29.68	29.81	29.34	0.26%	2,120
Dec 2, 2024	30.07	30.07	29.73	29.73	29.26	-1.05%	2,016
Nov 29, 2024	30.09	30.14	30.05	30.05	29.57	0.31%	1,340
Nov 27, 2024	29.92	29.98	29.86	29.96	29.48	0.78%	4,064
Nov 26, 2024	29.55	29.83	29.55	29.73	29.25	-0.33%	1,491
Nov 25, 2024	29.95	29.98	29.79	29.82	29.35	-1.05%	4,017
Nov 22, 2024	29.65	30.15	29.65	30.14	29.66	1.68%	6,437
Nov 21, 2024	29.69	29.69	29.50	29.64	29.17	1.45%	1,327
Nov 20, 2024	29.22	29.22	29.22	29.22	28.75	-0.29%	132
Nov 19, 2024	29.33	29.40	29.30	29.30	28.83	1.26%	1,145
Nov 18, 2024	28.88	29.02	28.88	28.93	28.47	1.72%	1,722
Nov 15, 2024	28.51	28.51	28.36	28.44	27.99	-0.57%	370
Nov 14, 2024	29.23	29.23	28.61	28.61	28.15	-1.96%	566
Nov 13, 2024	29.57	29.78	29.18	29.18	28.72	-1.39%	898
Nov 12, 2024	29.80	29.80	29.52	29.59	29.12	-0.40%	4,087
Nov 11, 2024	29.90	30.05	29.71	29.71	29.24	0.27%	2,168
Nov 8, 2024	29.36	29.74	29.34	29.63	29.16	1.07%	1,508
Nov 7, 2024	29.32	29.32	29.30	29.32	28.85	1.52%	774
Nov 6, 2024	28.56	28.92	28.56	28.88	28.42	1.30%	2,815
Nov 5, 2024	28.51	28.51	28.51	28.51	28.05	1.52%	79
Nov 4, 2024	28.21	28.21	28.08	28.08	27.63	-0.32%	716
Nov 1, 2024	28.33	28.34	28.17	28.17	27.72	-0.69%	836
Oct 31, 2024	28.30	28.43	28.30	28.37	27.91	-1.68%	461
Oct 30, 2024	28.80	28.86	28.67	28.85	28.39	-0.10%	3,374
Oct 29, 2024	28.75	28.98	28.75	28.88	28.42	-0.03%	3,804
Oct 28, 2024	28.71	28.90	28.71	28.89	28.43	0.45%	2,044
Oct 25, 2024	28.63	28.76	28.63	28.76	28.30	-0.16%	919
Oct 24, 2024	28.63	28.95	28.63	28.81	28.35	1.83%	4,627
Oct 23, 2024	28.29	28.29	28.29	28.29	27.84	-1.51%	62
Oct 22, 2024	28.72	28.72	28.72	28.72	28.26	-0.12%	187
Oct 21, 2024	28.76	28.76	28.76	28.76	28.30	-0.18%	176
Oct 18, 2024	28.83	28.83	28.81	28.81	28.35	0.53%	261
Oct 17, 2024	28.77	28.78	28.65	28.65	28.20	-0.02%	2,115
Oct 16, 2024	28.72	28.72	28.66	28.66	28.20	0.72%	1,044
Oct 15, 2024	28.46	28.46	28.46	28.46	28.00	-0.84%	329
Oct 14, 2024	28.33	28.70	28.33	28.70	28.24	1.66%	377
Oct 11, 2024	28.04	28.23	28.04	28.23	27.78	0.52%	261
Oct 10, 2024	28.19	28.19	28.04	28.08	27.63	-0.65%	465
Oct 9, 2024	28.14	28.27	28.14	28.26	27.81	0.29%	1,081
Oct 8, 2024	28.07	28.18	28.06	28.18	27.73	0.95%	3,784
Oct 7, 2024	28.18	28.18	27.92	27.92	27.47	-1.63%	1,067
Oct 4, 2024	28.27	28.40	28.27	28.38	27.93	0.86%	710
Oct 3, 2024	28.14	28.14	28.14	28.14	27.69	0.17%	74
Oct 2, 2024	28.05	28.09	28.00	28.09	27.64	0.07%	411