BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.23	21.23	20.94	20.95	20.95	-2.20%	231
Aug 13, 2026	21.28	21.42	21.28	21.42	21.42	2.61%	139
Aug 12, 2026	20.74	20.88	20.73	20.88	20.88	-0.73%	324
Aug 11, 2026	20.98	21.20	20.98	21.03	21.03	0.48%	905
Aug 10, 2026	20.93	20.93	20.93	20.93	20.93	-0.97%	55
Aug 7, 2026	20.93	21.14	20.93	21.14	21.14	3.08%	319
Aug 6, 2026	20.13	20.59	20.05	20.50	20.50	4.73%	19,019
Aug 5, 2026	19.46	19.58	19.39	19.58	19.58	-2.71%	227
Aug 4, 2026	19.70	20.12	19.49	20.12	20.12	2.65%	11,200
Aug 3, 2026	19.43	19.78	19.41	19.60	19.60	3.77%	5,780
Jul 31, 2026	18.89	18.89	18.89	18.89	18.89	-0.19%	33
Jul 30, 2026	18.30	18.93	18.30	18.93	18.93	-0.42%	590
Jul 29, 2026	19.43	19.43	19.01	19.01	19.01	-1.26%	164
Jul 28, 2026	19.00	19.25	19.00	19.25	19.25	1.00%	2,704
Jul 27, 2026	18.10	19.63	18.10	19.06	19.06	1.61%	3,672
Jul 24, 2026	18.76	18.76	18.76	18.76	18.76	-2.81%	66
Jul 23, 2026	21.83	21.83	18.05	19.30	19.30	1.39%	3,672
Jul 22, 2026	19.20	19.32	19.04	19.04	19.03	-1.75%	6,759
Jul 21, 2026	17.60	19.54	17.60	19.38	19.37	0.63%	2,331
Jul 20, 2026	19.30	19.30	19.25	19.25	19.25	-1.50%	189
Jul 17, 2026	19.55	19.55	19.54	19.55	19.55	-2.50%	765
Jul 16, 2026	19.51	20.05	19.51	20.05	20.05	2.24%	1,338
Jul 15, 2026	19.67	19.67	19.61	19.61	19.61	1.17%	274
Jul 14, 2026	19.31	19.43	19.25	19.38	19.38	0.74%	2,140
Jul 13, 2026	20.55	20.55	20.34	20.41	19.24	-0.94%	2,998
Jul 10, 2026	20.66	20.66	20.60	20.60	19.42	3.45%	2,301
Jul 9, 2026	20.16	20.16	19.92	19.92	18.77	-0.48%	390
Jul 8, 2026	19.84	20.01	19.84	20.01	18.86	-0.72%	5,245
Jul 7, 2026	20.11	20.42	20.11	20.16	19.00	-0.74%	1,125
Jul 6, 2026	18.59	20.31	18.59	20.31	19.14	-0.91%	1,601
Jul 2, 2026	20.49	20.49	20.49	20.49	19.32	-0.49%	58
Jul 1, 2026	20.53	20.76	20.53	20.59	19.41	1.13%	1,464
Jun 30, 2026	20.41	20.41	20.36	20.36	19.19	0.21%	237
Jun 29, 2026	20.20	20.32	20.15	20.32	19.15	3.07%	1,457
Jun 26, 2026	19.64	19.72	19.63	19.72	18.58	2.44%	2,400
Jun 25, 2026	19.25	19.25	19.25	19.25	18.14	0.44%	3,549
Jun 24, 2026	19.40	19.41	19.16	19.16	18.06	-1.14%	4,495
Jun 23, 2026	19.50	19.50	19.38	19.38	18.27	0.57%	5,208
Jun 22, 2026	19.51	19.51	19.27	19.27	18.17	-1.41%	829
Jun 18, 2026	19.70	19.70	19.55	19.55	18.43	0.46%	5,668
Jun 17, 2026	20.15	20.21	19.46	19.46	18.34	-3.08%	2,815
Jun 16, 2026	20.17	20.17	20.07	20.08	18.93	0.35%	447
Jun 15, 2026	20.56	20.56	20.01	20.01	18.86	-1.42%	1,140
Jun 12, 2026	20.00	20.44	20.00	20.30	19.13	0.95%	1,189
Jun 11, 2026	20.05	20.11	20.05	20.11	18.95	-0.33%	722
Jun 10, 2026	20.17	20.17	20.17	20.17	19.01	0.50%	31
Jun 9, 2026	19.90	20.07	19.84	20.07	18.92	1.46%	1,386
Jun 8, 2026	20.04	20.04	19.43	19.78	18.65	-0.44%	1,174
Jun 5, 2026	19.88	19.88	19.87	19.87	18.73	-2.64%	634
Jun 4, 2026	20.32	20.41	20.32	20.41	19.24	3.87%	713