BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.89	19.89	19.89	19.89	19.89	-2.53%	261
Mar 25, 2026	20.29	20.41	20.29	20.41	20.41	1.38%	214
Mar 24, 2026	20.02	20.13	20.02	20.13	20.13	-1.83%	147
Mar 23, 2026	20.05	20.50	19.98	20.50	20.50	2.89%	780
Mar 20, 2026	19.93	19.93	19.93	19.93	19.93	-2.82%	73
Mar 19, 2026	20.46	20.51	20.46	20.51	20.51	0.29%	248
Mar 18, 2026	20.68	20.69	20.45	20.45	20.45	-0.41%	1,532
Mar 17, 2026	20.53	20.53	20.53	20.53	20.53	4.54%	168
Mar 16, 2026	19.69	19.87	17.90	19.64	19.64	0.41%	11,286
Mar 13, 2026	19.73	19.73	19.56	19.56	19.56	-0.22%	655
Mar 12, 2026	20.05	20.05	19.60	19.60	19.60	-2.30%	1,542
Mar 11, 2026	20.21	20.21	20.06	20.06	20.06	-0.41%	579
Mar 10, 2026	20.15	20.15	20.15	20.15	20.15	-0.51%	68
Mar 9, 2026	20.30	20.33	19.88	20.25	20.25	-0.57%	7,498
Mar 6, 2026	20.37	20.45	20.33	20.37	20.37	-1.79%	9,184
Mar 5, 2026	20.74	20.74	20.74	20.74	20.74	-1.02%	86
Mar 4, 2026	20.95	20.95	20.95	20.95	20.95	2.05%	229
Mar 3, 2026	20.53	20.53	20.53	20.53	20.53	-0.04%	20
Mar 2, 2026	19.65	20.81	19.65	20.54	20.54	2.39%	7,979
Feb 27, 2026	20.71	20.71	20.06	20.06	20.06	-5.04%	3,730
Feb 26, 2026	21.69	21.69	21.12	21.12	21.12	-2.61%	415
Feb 25, 2026	21.31	21.69	21.31	21.69	21.69	2.54%	1,038
Feb 24, 2026	20.99	21.15	20.99	21.15	21.15	1.43%	300
Feb 23, 2026	21.43	21.43	20.85	20.85	20.85	-2.18%	5,122
Feb 20, 2026	20.56	21.32	20.56	21.32	21.32	-0.79%	1,149
Feb 19, 2026	21.39	21.49	21.21	21.49	21.49	-2.74%	2,622
Feb 18, 2026	21.96	22.18	21.96	22.09	22.09	1.34%	946
Feb 17, 2026	21.50	22.14	21.50	21.80	21.80	-1.06%	1,037
Feb 13, 2026	21.91	22.08	21.91	22.03	22.03	-1.87%	551
Feb 12, 2026	23.08	23.08	22.19	22.45	22.45	-1.41%	1,139
Feb 11, 2026	22.61	22.78	22.58	22.78	22.78	-0.81%	1,024
Feb 10, 2026	22.40	22.96	22.40	22.96	22.96	2.51%	600
Feb 9, 2026	22.00	22.40	22.00	22.40	22.40	1.49%	1,264
Feb 6, 2026	22.00	22.10	22.00	22.07	22.07	1.65%	3,059
Feb 5, 2026	21.88	21.92	21.60	21.71	21.71	-3.61%	3,066
Feb 4, 2026	22.06	22.52	22.05	22.52	22.52	1.35%	3,401
Feb 3, 2026	22.10	22.23	22.10	22.23	22.22	-2.60%	658
Feb 2, 2026	23.50	23.50	22.72	22.82	22.82	-2.49%	1,120
Jan 30, 2026	23.23	23.52	23.21	23.40	23.40	-1.05%	2,887
Jan 29, 2026	23.57	23.65	23.47	23.65	23.65	0.20%	3,416
Jan 28, 2026	23.84	23.84	23.60	23.60	23.60	-1.50%	383
Jan 27, 2026	23.88	23.96	23.88	23.96	23.96	0.80%	130
Jan 26, 2026	24.21	24.21	23.65	23.77	23.77	-1.93%	3,023
Jan 23, 2026	25.15	25.15	24.17	24.24	24.24	-0.97%	1,588
Jan 22, 2026	24.43	24.70	24.43	24.48	24.48	0.11%	1,221
Jan 21, 2026	24.30	24.45	24.12	24.45	24.45	0.99%	431
Jan 20, 2026	23.65	24.21	23.65	24.21	24.21	-1.33%	3,882
Jan 16, 2026	24.46	24.62	24.44	24.54	24.54	-0.83%	1,604
Jan 15, 2026	24.46	24.81	23.96	24.74	24.74	4.59%	8,290
Jan 14, 2026	23.50	24.35	23.50	23.66	23.66	-0.14%	3,857