BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.62	21.83	20.94	21.83	21.83	-1.32%	10,614
May 5, 2026	21.90	22.12	21.76	22.12	22.12	-0.05%	2,939
May 4, 2026	22.31	22.42	21.97	22.13	22.13	0.16%	4,220
May 1, 2026	21.00	22.10	21.00	22.10	22.10	1.65%	12,528
Apr 30, 2026	21.08	21.74	21.08	21.74	21.74	5.60%	20,463
Apr 29, 2026	20.74	20.84	20.59	20.59	20.59	1.66%	5,963
Apr 28, 2026	20.65	20.97	20.25	20.25	20.25	-1.82%	6,500
Apr 27, 2026	20.87	20.87	20.47	20.62	20.62	0.17%	3,582
Apr 24, 2026	20.75	20.79	20.59	20.59	20.59	0.18%	367
Apr 23, 2026	20.55	20.55	20.55	20.55	20.55	-3.18%	70
Apr 22, 2026	21.95	21.95	21.18	21.23	21.23	0.01%	2,432
Apr 21, 2026	21.57	21.73	21.09	21.22	21.22	-2.15%	2,745
Apr 20, 2026	21.73	21.73	21.64	21.69	21.69	-1.61%	2,787
Apr 17, 2026	21.77	22.05	21.67	22.05	22.05	3.64%	10,619
Apr 16, 2026	20.77	21.30	20.77	21.27	21.27	-1.42%	6,950
Apr 15, 2026	21.12	21.58	20.78	21.58	21.58	3.99%	8,016
Apr 14, 2026	20.39	20.75	19.83	20.75	20.75	3.94%	15,169
Apr 13, 2026	19.53	20.00	19.53	19.96	19.96	-3.40%	4,617
Apr 10, 2026	22.66	22.66	20.63	20.66	19.63	0.28%	5,050
Apr 9, 2026	20.67	20.75	20.50	20.61	19.58	-4.12%	24,573
Apr 8, 2026	21.40	23.17	20.83	21.49	20.42	3.71%	18,599
Apr 7, 2026	20.72	20.72	20.72	20.72	19.69	-1.03%	375
Apr 6, 2026	20.94	20.94	20.94	20.94	19.90	2.01%	215
Apr 2, 2026	19.87	20.89	19.86	20.53	19.50	2.26%	2,714
Apr 1, 2026	19.97	20.29	19.97	20.07	19.07	-1.77%	1,164
Mar 31, 2026	20.07	20.44	19.97	20.44	19.42	3.32%	1,237
Mar 30, 2026	19.59	19.78	19.59	19.78	18.79	2.10%	5,693
Mar 27, 2026	19.80	19.80	19.37	19.37	18.40	-2.61%	4,685
Mar 26, 2026	19.89	19.89	19.89	19.89	18.90	-2.53%	261
Mar 25, 2026	20.29	20.41	20.29	20.41	19.39	1.38%	215
Mar 24, 2026	20.02	20.13	20.02	20.13	19.12	-1.83%	147
Mar 23, 2026	20.05	20.50	19.98	20.50	19.48	2.89%	780
Mar 20, 2026	19.93	19.93	19.93	19.93	18.93	-2.82%	73
Mar 19, 2026	20.46	20.51	20.46	20.51	19.48	0.29%	248
Mar 18, 2026	20.68	20.69	20.45	20.45	19.43	-0.41%	1,532
Mar 17, 2026	20.53	20.53	20.53	20.53	19.51	4.54%	168
Mar 16, 2026	19.69	19.87	17.90	19.64	18.66	0.41%	11,286
Mar 13, 2026	19.73	19.73	19.56	19.56	18.58	-0.22%	655
Mar 12, 2026	20.05	20.05	19.60	19.60	18.62	-2.30%	1,542
Mar 11, 2026	20.21	20.21	20.06	20.06	19.06	-0.41%	579
Mar 10, 2026	20.15	20.15	20.15	20.15	19.14	-0.51%	68
Mar 9, 2026	20.30	20.33	19.88	20.25	19.24	-0.57%	7,498
Mar 6, 2026	20.37	20.45	20.33	20.37	19.35	-1.79%	9,185
Mar 5, 2026	20.74	20.74	20.74	20.74	19.70	-1.02%	86
Mar 4, 2026	20.95	20.95	20.95	20.95	19.91	2.05%	229
Mar 3, 2026	20.53	20.53	20.53	20.53	19.51	-0.04%	20
Mar 2, 2026	19.65	20.81	19.65	20.54	19.51	2.39%	7,979
Feb 27, 2026	20.71	20.71	20.06	20.06	19.06	-5.04%	3,751
Feb 26, 2026	21.69	21.69	21.12	21.12	20.07	-2.61%	415
Feb 25, 2026	21.31	21.69	21.31	21.69	20.61	2.54%	1,038