BCDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.96	33.00	32.90	32.97	32.97	1.00%	1,459
May 15, 2026	32.67	32.67	32.65	32.65	32.65	-0.83%	358
May 14, 2026	32.99	32.99	32.92	32.92	32.92	0.12%	772
May 13, 2026	32.61	32.88	32.61	32.88	32.88	0.16%	1,122
May 12, 2026	32.83	32.83	32.83	32.83	32.83	0.26%	428
May 11, 2026	32.67	32.74	32.64	32.74	32.74	-0.14%	939
May 8, 2026	32.61	32.81	32.57	32.79	32.79	0.48%	1,157
May 7, 2026	32.57	32.63	32.55	32.63	32.63	-1.00%	348
May 6, 2026	32.81	32.96	32.80	32.96	32.96	0.52%	1,526
May 5, 2026	32.95	32.95	32.73	32.79	32.79	0.18%	2,156
May 4, 2026	32.76	32.92	32.61	32.73	32.73	0.44%	10,786
May 1, 2026	32.93	32.93	32.59	32.59	32.58	0.45%	1,915
Apr 30, 2026	32.46	32.46	32.29	32.44	32.44	0.86%	4,389
Apr 29, 2026	32.14	32.16	32.14	32.16	32.16	-0.19%	606
Apr 28, 2026	32.19	32.23	32.02	32.23	32.23	0.29%	1,618
Apr 27, 2026	32.18	32.27	32.13	32.13	32.13	-0.30%	1,933
Apr 24, 2026	32.25	32.25	31.95	32.23	32.23	-0.02%	4,764
Apr 23, 2026	32.22	32.24	32.22	32.24	32.24	-0.17%	680
Apr 22, 2026	32.31	32.42	32.13	32.29	32.29	0.65%	3,475
Apr 21, 2026	32.51	32.59	31.75	32.09	32.09	-1.08%	10,833
Apr 20, 2026	32.38	32.57	32.17	32.44	32.44	-0.31%	4,009
Apr 17, 2026	32.63	32.66	32.54	32.54	32.54	-0.07%	1,284
Apr 16, 2026	32.43	32.59	32.41	32.56	32.56	0.58%	939
Apr 15, 2026	32.26	32.38	32.26	32.37	32.37	0.32%	635
Apr 14, 2026	32.13	32.27	32.13	32.27	32.27	1.05%	1,757
Apr 13, 2026	31.94	31.94	31.94	31.94	31.94	0.99%	213
Apr 10, 2026	31.75	31.75	31.62	31.62	31.62	-0.45%	993
Apr 9, 2026	31.47	31.91	31.46	31.77	31.77	0.13%	9,472
Apr 8, 2026	31.76	31.81	31.73	31.73	31.72	0.64%	1,608
Apr 7, 2026	31.30	32.07	31.30	31.52	31.52	0.28%	1,649
Apr 6, 2026	31.38	31.49	31.34	31.44	31.44	1.08%	2,009
Apr 2, 2026	30.60	31.10	30.55	31.10	31.10	1.31%	723
Apr 1, 2026	30.56	30.70	30.56	30.70	30.70	-0.13%	586
Mar 31, 2026	30.31	30.74	30.31	30.74	30.74	2.24%	1,392
Mar 30, 2026	30.31	30.31	30.06	30.06	30.06	0.17%	5,951
Mar 27, 2026	30.43	30.43	29.92	30.01	30.01	-1.60%	1,689
Mar 26, 2026	30.74	30.75	30.50	30.50	30.50	-1.61%	2,702
Mar 25, 2026	30.96	31.00	30.74	31.00	31.00	0.31%	1,823
Mar 24, 2026	30.79	31.53	30.76	30.91	30.91	-0.49%	4,967
Mar 23, 2026	31.14	31.20	30.91	31.06	31.06	1.29%	3,035
Mar 20, 2026	30.81	30.81	30.66	30.66	30.66	-1.40%	538
Mar 19, 2026	32.67	32.67	31.10	31.10	31.10	-0.20%	1,281
Mar 18, 2026	31.33	31.34	31.16	31.16	31.16	-1.29%	824
Mar 17, 2026	31.38	31.62	31.38	31.56	31.56	0.41%	2,407
Mar 16, 2026	31.18	31.43	31.18	31.43	31.43	1.23%	2,926
Mar 13, 2026	31.14	31.14	31.05	31.05	31.05	0.32%	605
Mar 12, 2026	31.07	31.12	30.95	30.95	30.95	-0.72%	1,063
Mar 11, 2026	31.07	31.25	31.07	31.18	31.18	-2.45%	2,500
Mar 10, 2026	31.35	33.04	31.34	31.96	31.96	0.52%	1,287
Mar 9, 2026	31.47	31.79	31.47	31.79	31.79	0.09%	3,710