BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.00	31.21	31.00	31.21	31.21	-0.34%	335
Nov 19, 2024	30.97	31.32	30.97	31.32	31.32	0.84%	757
Nov 18, 2024	31.06	31.06	31.06	31.06	31.06	0.35%	496
Nov 15, 2024	31.22	31.22	30.57	30.95	30.95	-1.35%	529
Nov 14, 2024	31.38	31.38	31.38	31.38	31.38	1.85%	239
Nov 13, 2024	30.60	30.82	30.60	30.81	30.81	0.79%	905
Nov 12, 2024	30.67	30.68	30.48	30.57	30.57	-0.94%	2,786
Nov 11, 2024	31.13	31.13	30.69	30.86	30.86	-1.50%	687
Nov 8, 2024	31.33	31.33	31.33	31.33	31.33	1.25%	20
Nov 7, 2024	31.00	31.00	30.94	30.94	30.94	0.28%	238
Nov 6, 2024	30.85	30.85	30.85	30.85	30.85	3.21%	352
Nov 5, 2024	29.74	29.90	29.72	29.90	29.90	0.83%	1,311
Nov 4, 2024	29.73	29.82	29.50	29.65	29.65	-2.15%	2,695
Nov 1, 2024	30.43	30.43	30.30	30.30	30.30	-1.46%	239
Oct 31, 2024	30.98	30.98	30.75	30.75	30.75	-0.72%	1,373
Oct 30, 2024	31.00	31.00	30.97	30.97	30.97	-0.49%	297
Oct 29, 2024	31.25	31.25	31.12	31.12	31.12	-1.93%	738
Oct 28, 2024	32.96	32.96	31.50	31.73	31.73	1.02%	864
Oct 25, 2024	31.62	31.62	31.41	31.41	31.41	-0.61%	194
Oct 24, 2024	31.61	31.61	31.61	31.61	31.61	1.14%	73
Oct 23, 2024	31.25	31.25	31.25	31.25	31.25	-0.68%	234
Oct 22, 2024	31.71	31.77	31.45	31.47	31.47	-1.19%	2,957
Oct 21, 2024	31.84	31.84	31.84	31.84	31.84	-0.64%	309
Oct 18, 2024	30.67	32.62	30.67	32.05	32.05	1.67%	5,111
Oct 17, 2024	31.46	31.52	31.46	31.52	31.52	-0.16%	2,206
Oct 16, 2024	31.45	31.58	31.44	31.58	31.58	1.58%	1,682
Oct 15, 2024	31.28	31.28	31.08	31.08	31.08	0.28%	1,760
Oct 14, 2024	30.96	31.00	30.95	31.00	31.00	0.43%	377
Oct 11, 2024	29.32	30.87	29.32	30.87	30.87	-3.84%	1,249
Oct 10, 2024	31.92	32.11	31.92	32.10	30.86	0.67%	3,463
Oct 9, 2024	31.90	31.90	31.88	31.88	30.65	-0.33%	222
Oct 8, 2024	30.75	32.03	30.75	31.99	30.75	-0.15%	657
Oct 7, 2024	32.10	32.11	32.03	32.03	30.79	-0.59%	610
Oct 4, 2024	31.99	32.22	31.99	32.22	30.98	2.83%	1,025
Oct 3, 2024	31.89	31.97	31.34	31.34	30.12	-1.00%	1,563
Oct 2, 2024	31.73	31.78	31.65	31.65	30.43	0.31%	2,515
Oct 1, 2024	31.73	31.73	31.56	31.56	30.33	-1.14%	416
Sep 30, 2024	31.83	31.92	31.74	31.92	30.68	-0.11%	6,466
Sep 27, 2024	31.95	32.02	31.89	31.95	30.72	1.27%	3,599
Sep 26, 2024	31.55	31.55	31.55	31.55	30.33	0.77%	25
Sep 25, 2024	31.42	31.42	31.31	31.31	30.10	-1.52%	667
Sep 24, 2024	31.85	31.85	31.79	31.79	30.56	-0.24%	446
Sep 23, 2024	31.87	31.87	31.87	31.87	30.63	0.33%	195
Sep 20, 2024	31.80	31.80	31.76	31.76	30.53	-0.67%	3,446
Sep 19, 2024	31.98	31.98	31.98	31.98	30.74	1.18%	107
Sep 18, 2024	31.60	31.60	31.60	31.60	30.38	0.60%	233
Sep 17, 2024	31.68	31.68	31.41	31.41	30.20	-1.09%	2,537
Sep 16, 2024	31.76	31.76	31.76	31.76	30.53	0.25%	31
Sep 13, 2024	31.73	31.73	31.68	31.68	30.46	1.30%	2,741
Sep 12, 2024	31.23	31.27	31.23	31.27	30.06	1.33%	909
Sep 11, 2024	30.86	30.86	30.86	30.86	29.67	0.36%	190
Sep 10, 2024	30.64	30.80	30.64	30.75	29.56	0.86%	3,235
Sep 9, 2024	30.66	31.11	30.49	30.49	29.31	-1.29%	1,405
Sep 6, 2024	31.35	31.35	30.80	30.89	29.69	-1.60%	1,242
Sep 5, 2024	31.33	31.39	31.33	31.39	30.18	-0.66%	342
Sep 4, 2024	31.60	31.60	31.45	31.60	30.38	0.57%	903
Sep 3, 2024	31.47	31.47	31.41	31.42	30.21	-0.87%	755
Aug 30, 2024	31.81	31.81	31.57	31.70	30.47	1.08%	309
Aug 29, 2024	31.40	31.40	31.36	31.36	30.15	-0.32%	217
Aug 28, 2024	31.46	31.46	31.46	31.46	30.24	0.40%	424
Aug 27, 2024	31.11	31.34	31.11	31.34	30.12	-0.18%	634
Aug 26, 2024	31.19	31.39	31.11	31.39	30.18	0.72%	565
Aug 23, 2024	31.17	31.17	31.17	31.17	29.96	0.82%	332
Aug 22, 2024	30.93	30.93	30.91	30.91	29.72	0.16%	311
Aug 21, 2024	30.68	30.90	30.68	30.87	29.67	0.71%	312
Aug 20, 2024	30.72	30.72	30.65	30.65	29.46	-0.77%	508
Aug 19, 2024	32.21	32.21	30.82	30.88	29.69	0.62%	12,306
Aug 16, 2024	30.72	30.83	30.69	30.69	29.51	0.56%	1,273
Aug 15, 2024	30.55	30.64	30.52	30.52	29.34	1.66%	750
Aug 14, 2024	29.38	30.03	29.32	30.03	28.86	0.86%	3,234
Aug 13, 2024	29.79	29.80	29.74	29.77	28.62	-0.57%	4,563
Aug 12, 2024	31.49	31.49	29.80	29.94	28.78	-0.17%	1,854
Aug 9, 2024	29.80	29.99	29.80	29.99	28.83	-0.33%	4,410
Aug 8, 2024	29.91	30.09	29.85	30.09	28.93	0.84%	1,407
Aug 7, 2024	29.91	29.91	29.84	29.84	28.69	-1.24%	1,281
Aug 6, 2024	29.86	30.26	29.86	30.21	29.05	3.43%	3,476
Aug 5, 2024	28.54	29.70	28.54	29.21	28.08	-4.87%	5,003
Aug 2, 2024	31.85	31.85	30.67	30.71	29.52	-4.83%	1,996
Aug 1, 2024	32.21	32.26	32.19	32.26	31.01	-1.17%	3,539
Jul 31, 2024	33.00	33.00	32.65	32.65	31.38	-1.10%	2,495
Jul 30, 2024	32.79	33.01	32.79	33.01	31.73	1.10%	746
Jul 29, 2024	32.70	32.94	32.65	32.65	31.38	-0.44%	1,233
Jul 26, 2024	32.67	32.79	32.67	32.79	31.52	1.45%	437
Jul 25, 2024	32.58	32.65	32.32	32.32	31.07	0.05%	7,879
Jul 24, 2024	32.96	32.97	32.16	32.31	31.06	-1.61%	21,645
Jul 23, 2024	32.96	32.96	32.82	32.83	31.56	-0.85%	3,359
Jul 22, 2024	32.61	33.12	32.61	33.12	31.83	1.19%	663
Jul 19, 2024	32.73	32.73	32.73	32.73	31.46	-0.97%	107
Jul 18, 2024	33.15	33.33	33.05	33.05	31.77	-1.56%	4,397
Jul 17, 2024	33.60	33.60	33.33	33.57	32.27	-0.21%	1,361
Jul 16, 2024	33.70	33.80	33.64	33.64	32.34	-0.30%	1,791
Jul 15, 2024	33.49	33.89	33.39	33.74	32.44	-3.79%	2,802
Jul 12, 2024	35.98	35.98	34.74	35.07	32.51	0.02%	47,253
Jul 11, 2024	35.11	35.11	35.05	35.06	32.50	0.27%	16,132
Jul 10, 2024	34.85	35.27	34.85	34.97	32.42	1.01%	21,113
Jul 9, 2024	34.75	34.75	34.62	34.62	32.09	-1.12%	743
Jul 8, 2024	34.92	35.01	34.92	35.01	32.46	0.25%	463
Jul 5, 2024	34.93	34.93	34.93	34.93	32.37	0.37%	126
Jul 3, 2024	34.85	34.85	34.80	34.80	32.25	0.82%	1,347
Jul 2, 2024	34.25	34.51	33.70	34.51	31.99	1.47%	852