BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.30	31.50	31.30	31.41	-	-1.77%	13,404
Mar 28, 2025	32.56	32.56	31.98	31.98	31.98	-1.56%	666
Mar 27, 2025	32.38	32.48	32.38	32.48	32.48	0.22%	438
Mar 26, 2025	32.41	32.41	32.41	32.41	32.41	-0.22%	80
Mar 25, 2025	32.43	32.48	32.43	32.48	32.48	3.35%	226
Mar 24, 2025	30.93	32.08	30.93	31.43	31.43	-1.44%	865
Mar 21, 2025	31.90	31.90	31.89	31.89	31.89	0.14%	505
Mar 20, 2025	30.30	31.97	30.30	31.84	31.84	0.28%	3,672
Mar 19, 2025	31.75	31.75	31.75	31.75	31.75	0.01%	106
Mar 18, 2025	31.72	31.75	31.72	31.75	31.75	0.74%	531
Mar 17, 2025	31.52	31.52	31.52	31.52	31.52	1.86%	2
Mar 14, 2025	30.75	30.94	30.66	30.94	30.94	2.53%	639
Mar 13, 2025	31.61	31.61	30.18	30.18	30.18	-5.85%	1,812
Mar 12, 2025	31.20	32.05	31.20	32.05	32.05	3.56%	779
Mar 11, 2025	31.82	31.82	30.95	30.95	30.95	-3.48%	765
Mar 10, 2025	32.06	32.06	32.06	32.06	32.06	-1.91%	60
Mar 7, 2025	32.57	32.69	32.57	32.69	32.69	3.22%	371
Mar 6, 2025	31.99	31.99	31.67	31.67	31.67	-1.81%	239
Mar 5, 2025	31.91	32.25	31.86	32.25	32.25	-1.50%	1,445
Mar 4, 2025	32.75	32.75	32.75	32.75	32.75	-2.41%	224
Mar 3, 2025	33.56	33.56	33.56	33.56	33.56	-1.34%	115
Feb 28, 2025	33.79	34.01	33.57	34.01	34.01	2.27%	631
Feb 27, 2025	33.36	33.36	33.26	33.26	33.26	-0.58%	218
Feb 26, 2025	33.55	33.55	33.45	33.45	33.45	-1.30%	259
Feb 25, 2025	34.08	34.08	33.75	33.89	33.89	-0.53%	1,274
Feb 24, 2025	34.44	34.44	33.20	34.07	34.07	-0.97%	8,310
Feb 21, 2025	34.62	34.62	34.38	34.40	34.40	-0.43%	668
Feb 20, 2025	34.39	34.58	34.39	34.55	34.55	-0.64%	929
Feb 19, 2025	34.56	34.77	34.56	34.77	34.77	0.86%	1,169
Feb 18, 2025	34.25	34.48	34.25	34.48	34.48	1.21%	577
Feb 14, 2025	34.00	34.06	33.94	34.06	34.06	1.11%	1,179
Feb 13, 2025	32.80	33.69	32.80	33.69	33.69	0.72%	1,273
Feb 12, 2025	33.25	33.45	33.25	33.45	33.45	0.97%	687
Feb 11, 2025	33.01	33.13	33.01	33.13	33.13	0.45%	1,302
Feb 10, 2025	32.98	32.98	32.98	32.98	32.98	-0.14%	147
Feb 7, 2025	33.15	33.15	33.03	33.03	33.03	-0.08%	280
Feb 6, 2025	33.13	33.13	33.01	33.05	33.05	-0.52%	3,962
Feb 5, 2025	32.75	33.23	32.75	33.23	33.23	2.74%	2,570
Feb 4, 2025	32.34	32.34	32.34	32.34	32.34	-	40
Feb 3, 2025	32.68	33.35	32.34	32.34	32.34	-4.03%	6,840
Jan 31, 2025	31.68	33.70	31.68	33.70	33.70	1.06%	1,448
Jan 30, 2025	33.23	33.35	33.23	33.35	33.35	1.78%	1,002
Jan 29, 2025	32.79	32.79	32.76	32.76	32.76	-1.93%	315
Jan 28, 2025	33.31	33.41	33.30	33.41	33.41	0.95%	1,535
Jan 27, 2025	33.00	33.10	32.87	33.10	33.10	-	622
Jan 24, 2025	33.00	33.11	33.00	33.10	33.10	0.44%	595
Jan 23, 2025	32.60	33.00	32.60	32.95	32.95	0.54%	2,616
Jan 22, 2025	32.77	32.77	32.77	32.77	32.77	-0.57%	39
Jan 21, 2025	32.79	32.96	32.78	32.96	32.96	1.23%	1,057
Jan 17, 2025	32.50	32.56	32.46	32.56	32.56	0.33%	1,304