BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	30.07	30.08	29.93	29.93	29.93	-0.85%	1,293
Jul 17, 2025	29.93	30.34	29.93	30.18	30.18	1.35%	8,371
Jul 16, 2025	29.62	29.80	29.59	29.78	29.78	1.43%	4,742
Jul 15, 2025	29.59	29.59	29.35	29.36	29.36	-0.22%	2,904
Jul 14, 2025	27.84	30.12	27.10	29.43	29.43	-3.23%	8,571
Jul 11, 2025	30.67	30.67	30.10	30.41	29.31	0.81%	3,248
Jul 10, 2025	30.67	30.67	30.13	30.17	29.08	1.63%	4,676
Jul 9, 2025	29.83	29.83	29.43	29.68	28.61	0.17%	6,815
Jul 8, 2025	30.87	32.41	29.57	29.63	28.57	0.79%	9,299
Jul 7, 2025	29.73	29.73	29.35	29.40	28.34	-1.10%	1,885
Jul 3, 2025	30.00	30.00	29.54	29.73	28.66	1.19%	4,024
Jul 2, 2025	29.38	29.38	29.38	29.38	28.32	1.30%	249
Jul 1, 2025	29.00	29.00	29.00	29.00	27.96	0.40%	305
Jun 30, 2025	28.77	28.90	28.70	28.89	27.85	0.98%	1,244
Jun 27, 2025	28.69	28.69	28.61	28.61	27.58	-0.10%	406
Jun 26, 2025	28.66	28.72	28.64	28.64	27.60	1.55%	1,160
Jun 25, 2025	28.09	28.20	27.99	28.20	27.18	-0.10%	633
Jun 24, 2025	28.47	28.47	28.23	28.23	27.21	1.02%	2,139
Jun 23, 2025	27.90	27.95	27.90	27.95	26.94	-1.34%	881
Jun 20, 2025	28.55	28.55	28.28	28.33	27.30	-0.39%	1,635
Jun 18, 2025	28.34	28.50	28.34	28.44	27.41	1.29%	676
Jun 17, 2025	28.10	28.11	28.06	28.07	27.06	0.26%	1,085
Jun 16, 2025	28.22	28.36	28.00	28.00	26.99	-1.13%	4,142
Jun 13, 2025	28.32	28.32	28.32	28.32	27.30	-1.56%	253
Jun 12, 2025	28.67	28.77	28.63	28.77	27.73	-0.11%	4,931
Jun 11, 2025	28.97	28.97	28.80	28.80	27.76	-0.20%	7,446
Jun 10, 2025	28.93	28.93	28.86	28.86	27.82	0.22%	593
Jun 9, 2025	28.80	28.80	28.80	28.80	27.76	0.85%	308
Jun 6, 2025	28.44	28.55	28.43	28.55	27.52	1.51%	502
Jun 5, 2025	28.13	28.13	28.13	28.13	27.12	-0.26%	200
Jun 4, 2025	28.31	28.31	28.20	28.20	27.19	-0.48%	542
Jun 3, 2025	28.37	28.37	28.34	28.34	27.32	0.55%	458
Jun 2, 2025	28.23	28.23	28.19	28.19	27.17	-1.43%	639
May 30, 2025	28.59	28.59	28.59	28.59	27.56	0.35%	313
May 29, 2025	28.36	28.50	28.36	28.50	27.47	0.23%	1,484
May 28, 2025	28.52	28.52	28.43	28.43	27.40	-0.01%	2,087
May 27, 2025	28.12	28.43	28.12	28.43	27.41	2.59%	3,600
May 23, 2025	27.46	27.82	27.46	27.72	26.72	0.43%	2,078
May 22, 2025	27.70	27.73	27.60	27.60	26.60	-0.38%	2,522
May 21, 2025	28.11	28.11	27.70	27.70	26.70	-3.64%	11,629
May 20, 2025	28.75	28.75	28.75	28.75	27.71	0.22%	236
May 19, 2025	28.55	28.69	28.55	28.69	27.65	0.78%	3,717
May 16, 2025	28.29	28.47	28.26	28.46	27.44	1.70%	1,848
May 15, 2025	27.97	28.02	27.96	27.99	26.98	-0.02%	5,200
May 14, 2025	27.97	27.99	27.97	27.99	26.98	-0.32%	367
May 13, 2025	27.78	28.31	27.78	28.08	27.07	1.61%	5,726
May 12, 2025	28.08	28.10	27.61	27.64	26.64	4.13%	2,297
May 9, 2025	26.56	26.64	26.54	26.54	25.59	-0.02%	499
May 8, 2025	26.33	26.55	26.33	26.55	25.59	1.71%	233
May 7, 2025	26.35	26.35	26.10	26.10	25.16	-0.54%	897