BDBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.72	24.73	24.70	24.72	24.72	0.02%	28,051
Sep 3, 2026	24.74	24.74	24.69	24.71	24.71	0.13%	105,659
Sep 2, 2026	24.65	24.68	24.65	24.68	24.68	0.11%	39,829
Sep 1, 2026	24.71	25.06	24.65	24.65	24.65	-0.32%	103,351
Aug 31, 2026	24.67	24.74	24.67	24.73	24.73	-0.16%	137,146
Aug 28, 2026	24.85	24.88	24.76	24.77	24.77	-0.36%	57,267
Aug 27, 2026	24.86	24.87	24.84	24.86	24.86	0.01%	19,297
Aug 26, 2026	24.95	24.95	24.92	24.95	24.86	-0.14%	65,200
Aug 25, 2026	24.94	24.98	24.93	24.98	24.89	0.44%	31,465
Aug 24, 2026	24.87	24.89	24.85	24.87	24.78	0.20%	59,611
Aug 21, 2026	24.85	24.85	24.81	24.82	24.73	-0.19%	40,436
Aug 20, 2026	24.85	24.88	24.84	24.87	24.78	-0.27%	33,672
Aug 19, 2026	24.91	24.94	24.88	24.94	24.85	0.41%	72,632
Aug 18, 2026	24.80	24.84	24.80	24.83	24.75	0.05%	30,410
Aug 17, 2026	24.84	24.85	24.80	24.82	24.73	-0.20%	31,400
Aug 14, 2026	24.89	24.89	24.84	24.87	24.78	-0.24%	49,785
Aug 13, 2026	24.85	24.97	24.85	24.93	24.84	0.32%	35,202
Aug 12, 2026	24.88	24.89	24.84	24.85	24.76	0.12%	22,524
Aug 11, 2026	24.85	24.85	24.82	24.82	24.73	0.08%	61,411
Aug 10, 2026	24.85	24.85	24.80	24.80	24.71	-0.33%	39,923
Aug 7, 2026	24.92	24.92	24.86	24.88	24.80	0.17%	18,750
Aug 6, 2026	24.87	24.88	24.83	24.84	24.75	-0.32%	15,899
Aug 5, 2026	24.91	24.93	24.88	24.92	24.83	0.08%	76,481
Aug 4, 2026	24.83	24.91	24.83	24.90	24.81	0.47%	23,374
Aug 3, 2026	24.79	24.81	24.79	24.79	24.70	0.20%	6,938
Jul 31, 2026	24.73	24.75	24.71	24.74	24.65	-0.34%	63,893
Jul 30, 2026	24.83	24.85	24.80	24.82	24.73	0.12%	38,191
Jul 29, 2026	24.86	24.89	24.79	24.79	24.70	-0.39%	29,084
Jul 28, 2026	24.91	24.99	24.91	24.97	24.80	0.26%	27,759
Jul 27, 2026	24.89	24.92	24.88	24.91	24.74	0.21%	38,776
Jul 24, 2026	24.85	24.87	24.85	24.85	24.69	0.13%	11,680
Jul 23, 2026	24.81	24.83	24.80	24.82	24.65	-0.23%	52,951
Jul 22, 2026	24.92	24.92	24.87	24.88	24.71	-0.19%	19,292
Jul 21, 2026	24.94	24.94	24.91	24.93	24.76	-0.20%	20,509
Jul 20, 2026	24.99	25.00	24.96	24.98	24.81	-0.24%	21,167
Jul 17, 2026	25.09	25.10	25.04	25.04	24.87	0.02%	32,026
Jul 16, 2026	24.98	25.03	24.98	25.03	24.86	-0.02%	42,151
Jul 15, 2026	25.03	25.05	25.03	25.03	24.86	0.18%	25,391
Jul 14, 2026	24.97	25.00	24.96	24.99	24.82	0.24%	16,386
Jul 13, 2026	24.95	24.96	24.91	24.93	24.76	-0.34%	10,649
Jul 10, 2026	24.94	25.05	24.94	25.02	24.85	-0.10%	93,448
Jul 9, 2026	23.76	25.07	22.80	25.04	24.87	0.12%	49,099
Jul 8, 2026	25.02	25.02	24.97	25.01	24.84	-0.16%	53,626
Jul 7, 2026	25.10	25.10	25.04	25.05	24.88	-0.44%	21,954
Jul 6, 2026	25.15	25.16	25.13	25.16	24.99	0.04%	7,499
Jul 2, 2026	25.14	25.15	25.12	25.15	24.98	0.12%	19,431
Jul 1, 2026	25.11	25.14	25.10	25.12	24.95	-0.12%	69,061
Jun 30, 2026	25.22	25.23	25.15	25.15	24.98	-0.45%	155,646
Jun 29, 2026	25.25	25.27	25.24	25.27	25.09	0.06%	55,529
Jun 26, 2026	25.28	25.28	25.23	25.25	25.08	0.07%	31,702