BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	29.67	32.46	29.67	32.46	32.46	1.72%	3,187
Jan 15, 2025	31.74	31.91	31.74	31.91	31.91	0.75%	6,322
Jan 14, 2025	31.58	31.67	31.58	31.67	31.67	1.88%	234
Jan 13, 2025	30.00	31.09	30.00	31.09	31.09	-1.94%	7,501
Jan 10, 2025	31.06	31.76	31.06	31.70	30.81	-1.02%	674
Jan 8, 2025	32.03	32.05	31.93	32.03	31.13	-0.57%	1,745
Jan 7, 2025	32.21	32.22	32.20	32.21	31.31	-0.63%	2,083
Jan 6, 2025	32.62	32.62	32.36	32.41	31.50	-1.40%	2,621
Jan 3, 2025	32.86	33.04	32.86	32.87	31.95	-0.11%	601
Jan 2, 2025	32.83	32.91	32.83	32.91	31.99	1.36%	203
Dec 31, 2024	33.00	33.00	32.47	32.47	31.56	0.11%	640
Dec 30, 2024	32.59	32.59	32.43	32.43	31.52	-	2,814
Dec 27, 2024	32.57	32.66	32.20	32.43	31.52	0.10%	3,208
Dec 26, 2024	32.34	32.40	32.34	32.40	31.49	0.53%	792
Dec 24, 2024	31.90	32.23	31.90	32.23	31.33	1.74%	1,433
Dec 23, 2024	31.40	31.68	31.40	31.68	30.79	0.25%	3,838
Dec 20, 2024	31.79	32.00	31.60	31.60	30.72	-0.46%	4,071
Dec 19, 2024	31.35	31.75	31.32	31.75	30.86	2.99%	1,274
Dec 18, 2024	30.20	31.80	30.20	30.83	29.96	-2.33%	5,501
Dec 17, 2024	31.53	31.56	31.41	31.56	30.68	-0.46%	732
Dec 16, 2024	31.71	31.71	31.71	31.71	30.82	-1.30%	77
Dec 13, 2024	32.00	32.13	32.00	32.13	31.22	0.12%	446
Dec 12, 2024	32.09	32.09	32.09	32.09	31.19	-0.12%	77
Dec 11, 2024	32.10	32.13	32.06	32.12	31.22	-0.18%	1,270
Dec 10, 2024	32.18	32.18	32.18	32.18	31.28	-0.03%	27
Dec 9, 2024	32.19	32.19	32.19	32.19	31.29	-0.20%	8
Dec 6, 2024	32.07	32.26	32.07	32.26	31.35	0.52%	505
Dec 5, 2024	31.38	32.09	31.38	32.09	31.19	-0.42%	205
Dec 4, 2024	32.12	32.23	32.08	32.23	31.32	0.19%	456
Dec 3, 2024	32.17	32.17	32.17	32.17	31.26	-0.26%	18
Dec 2, 2024	32.51	32.51	32.16	32.25	31.35	-0.88%	3,372
Nov 29, 2024	32.20	32.54	32.20	32.54	31.62	1.44%	1,064
Nov 27, 2024	32.08	32.08	32.08	32.08	31.17	0.61%	74
Nov 26, 2024	31.88	31.88	31.88	31.88	30.98	-0.05%	37
Nov 25, 2024	31.90	31.90	31.90	31.90	31.00	0.68%	94
Nov 22, 2024	31.67	31.68	31.67	31.68	30.79	1.70%	3,048
Nov 21, 2024	31.24	31.24	31.15	31.15	30.28	-0.18%	4,502
Nov 20, 2024	31.00	31.21	31.00	31.21	30.33	-0.34%	335
Nov 19, 2024	30.97	31.32	30.97	31.32	30.44	0.84%	757
Nov 18, 2024	31.06	31.06	31.06	31.06	30.19	0.35%	496
Nov 15, 2024	31.22	31.22	30.57	30.95	30.08	-1.35%	529
Nov 14, 2024	31.38	31.38	31.38	31.38	30.49	1.85%	239
Nov 13, 2024	30.60	30.82	30.60	30.81	29.94	0.79%	905
Nov 12, 2024	30.67	30.68	30.48	30.57	29.71	-0.94%	2,786
Nov 11, 2024	31.13	31.13	30.69	30.86	29.99	-1.50%	687
Nov 8, 2024	31.33	31.33	31.33	31.33	30.45	1.25%	20
Nov 7, 2024	31.00	31.00	30.94	30.94	30.07	0.28%	238
Nov 6, 2024	30.85	30.85	30.85	30.85	29.99	3.21%	352
Nov 5, 2024	29.74	29.90	29.72	29.90	29.06	0.83%	1,311
Nov 4, 2024	29.73	29.82	29.50	29.65	28.82	-2.15%	2,695
Nov 1, 2024	30.43	30.43	30.30	30.30	29.45	-1.46%	239
Oct 31, 2024	30.98	30.98	30.75	30.75	29.88	-0.72%	1,373
Oct 30, 2024	31.00	31.00	30.97	30.97	30.10	-0.49%	297
Oct 29, 2024	31.25	31.25	31.12	31.12	30.25	-1.93%	738
Oct 28, 2024	32.96	32.96	31.50	31.73	30.84	1.02%	864
Oct 25, 2024	31.62	31.62	31.41	31.41	30.53	-0.61%	194
Oct 24, 2024	31.61	31.61	31.61	31.61	30.72	1.14%	73
Oct 23, 2024	31.25	31.25	31.25	31.25	30.38	-0.68%	234
Oct 22, 2024	31.71	31.77	31.45	31.47	30.58	-1.19%	2,957
Oct 21, 2024	31.84	31.84	31.84	31.84	30.95	-0.64%	309
Oct 18, 2024	30.67	32.62	30.67	32.05	31.15	1.67%	5,111
Oct 17, 2024	31.46	31.52	31.46	31.52	30.64	-0.16%	2,206
Oct 16, 2024	31.45	31.58	31.44	31.58	30.69	1.58%	1,682
Oct 15, 2024	31.28	31.28	31.08	31.08	30.21	0.28%	1,760
Oct 14, 2024	30.96	31.00	30.95	31.00	30.13	0.43%	377
Oct 11, 2024	29.32	30.87	29.32	30.87	30.00	-3.84%	1,249
Oct 10, 2024	31.92	32.11	31.92	32.10	29.99	0.67%	3,463
Oct 9, 2024	31.90	31.90	31.88	31.88	29.79	-0.33%	222
Oct 8, 2024	30.75	32.03	30.75	31.99	29.89	-0.15%	657
Oct 7, 2024	32.10	32.11	32.03	32.03	29.93	-0.59%	610
Oct 4, 2024	31.99	32.22	31.99	32.22	30.11	2.83%	1,025
Oct 3, 2024	31.89	31.97	31.34	31.34	29.28	-1.00%	1,563
Oct 2, 2024	31.73	31.78	31.65	31.65	29.57	0.31%	2,515
Oct 1, 2024	31.73	31.73	31.56	31.56	29.48	-1.14%	416
Sep 30, 2024	31.83	31.92	31.74	31.92	29.82	-0.11%	6,466
Sep 27, 2024	31.95	32.02	31.89	31.95	29.85	1.27%	3,599