BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	17.80	17.80	17.75	17.75	17.75	-	1,600
Oct 15, 2026	18.00	18.32	17.75	17.75	17.75	1.43%	10,036
Oct 14, 2026	17.65	17.99	17.12	17.50	17.50	-2.12%	12,167
Oct 13, 2026	17.88	17.88	17.88	17.88	17.88	-0.80%	161
Oct 12, 2026	18.92	18.93	18.59	18.87	18.02	-0.15%	6,648
Oct 9, 2026	19.15	19.15	18.90	18.90	18.05	-1.02%	12,247
Oct 8, 2026	19.15	19.17	18.97	19.09	18.24	1.75%	2,200
Oct 7, 2026	18.77	18.82	18.76	18.77	17.92	-1.41%	7,397
Oct 6, 2026	19.30	19.31	19.03	19.03	18.18	-1.17%	12,260
Oct 5, 2026	19.47	19.63	19.26	19.26	18.39	-1.13%	5,180
Oct 2, 2026	19.49	19.49	19.48	19.48	18.60	-1.53%	442
Oct 1, 2026	19.48	19.78	19.40	19.78	18.89	0.43%	9,116
Sep 30, 2026	20.00	20.00	19.70	19.70	18.81	-1.32%	552
Sep 29, 2026	19.96	19.96	19.96	19.96	19.06	0.93%	41
Sep 28, 2026	19.85	19.85	19.73	19.78	18.89	-0.52%	5,237
Sep 25, 2026	19.77	19.88	19.77	19.88	18.99	0.53%	513
Sep 24, 2026	19.73	19.85	19.73	19.78	18.89	-1.12%	10,268
Sep 23, 2026	20.00	20.00	20.00	20.00	19.10	-1.44%	1,184
Sep 22, 2026	20.23	20.40	20.23	20.29	19.38	-0.53%	2,114
Sep 21, 2026	20.40	20.40	20.40	20.40	19.48	0.72%	30
Sep 18, 2026	20.26	20.26	20.25	20.25	19.34	-2.63%	10,621
Sep 17, 2026	20.51	21.28	20.15	20.80	19.87	2.45%	2,479
Sep 16, 2026	20.37	20.38	20.31	20.31	19.39	-0.06%	1,267
Sep 15, 2026	20.19	20.32	20.19	20.32	19.40	0.20%	463
Sep 14, 2026	20.28	20.28	20.28	20.28	19.37	0.31%	35
Sep 11, 2026	20.21	20.21	20.21	20.21	19.31	0.37%	24
Sep 10, 2026	20.14	20.14	20.14	20.14	19.23	-0.80%	116
Sep 9, 2026	20.60	20.60	20.30	20.30	19.39	-0.87%	3,336
Sep 8, 2026	20.43	20.48	20.43	20.48	19.56	-2.21%	175
Sep 4, 2026	20.94	20.94	20.94	20.94	20.00	0.24%	115
Sep 3, 2026	20.97	20.98	20.89	20.89	19.95	-0.13%	763
Sep 2, 2026	20.92	20.92	20.92	20.92	19.98	-0.14%	182
Sep 1, 2026	21.21	21.21	20.95	20.95	20.01	-1.93%	589
Aug 31, 2026	21.36	21.36	21.36	21.36	20.40	1.57%	29
Aug 28, 2026	21.03	21.03	21.03	21.03	20.09	-0.01%	40
Aug 27, 2026	20.41	21.09	20.41	21.03	20.09	0.30%	326
Aug 26, 2026	20.95	21.08	20.95	20.97	20.03	-0.53%	467
Aug 25, 2026	20.96	21.08	20.72	21.08	20.13	-0.22%	676
Aug 24, 2026	20.06	21.13	20.06	21.13	20.18	1.19%	991
Aug 21, 2026	20.88	20.88	20.88	20.88	19.94	0.67%	233
Aug 20, 2026	20.92	20.92	20.72	20.74	19.81	-0.29%	1,040
Aug 19, 2026	20.75	21.07	20.70	20.80	19.87	0.66%	5,346
Aug 18, 2026	20.73	20.73	20.66	20.66	19.74	0.31%	236
Aug 17, 2026	20.68	20.75	20.53	20.60	19.68	-1.67%	1,047
Aug 14, 2026	21.23	21.23	20.94	20.95	20.01	-2.20%	231
Aug 13, 2026	21.28	21.42	21.28	21.42	20.46	2.61%	140
Aug 12, 2026	20.74	20.88	20.73	20.88	19.94	-0.73%	324
Aug 11, 2026	20.98	21.20	20.98	21.03	20.09	0.48%	905
Aug 10, 2026	20.93	20.93	20.93	20.93	19.99	-0.97%	55
Aug 7, 2026	20.93	21.14	20.93	21.14	20.19	3.08%	319