BDCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.16	19.16	19.05	19.05	19.05	0.71%	171
Dec 19, 2024	18.84	18.97	18.84	18.91	18.91	0.99%	1,159
Dec 18, 2024	18.96	18.97	18.73	18.73	18.73	-1.52%	647
Dec 17, 2024	18.98	19.03	18.98	19.02	19.02	-0.38%	682
Dec 16, 2024	19.09	19.09	19.09	19.09	19.09	-0.87%	127
Dec 13, 2024	19.25	19.25	19.25	19.25	19.25	0.04%	153
Dec 12, 2024	19.35	19.35	19.24	19.25	19.25	-0.01%	516
Dec 11, 2024	19.22	19.25	19.22	19.25	19.25	-0.14%	1,221
Dec 10, 2024	19.26	19.27	19.26	19.27	19.27	0.03%	661
Dec 9, 2024	19.30	19.32	19.27	19.27	19.27	-0.34%	569
Dec 6, 2024	19.32	19.34	19.22	19.34	19.34	0.59%	6,874
Dec 5, 2024	19.22	19.22	19.22	19.22	19.22	-0.29%	79
Dec 4, 2024	19.24	19.28	19.22	19.28	19.28	0.11%	1,670
Dec 3, 2024	19.30	19.30	19.25	19.25	19.25	-0.11%	1,238
Dec 2, 2024	19.28	19.32	19.27	19.28	19.28	-0.52%	1,010
Nov 29, 2024	19.50	19.50	19.38	19.38	19.38	0.85%	993
Nov 27, 2024	19.18	19.21	19.18	19.21	19.21	0.47%	621
Nov 26, 2024	19.12	19.14	19.12	19.12	19.12	-0.08%	749
Nov 25, 2024	19.14	19.14	19.14	19.14	19.14	0.47%	24
Nov 22, 2024	18.92	19.05	18.92	19.05	19.05	1.15%	970
Nov 21, 2024	18.88	18.88	18.83	18.83	18.83	0.01%	131
Nov 20, 2024	18.83	18.83	18.83	18.83	18.83	-0.40%	153
Nov 19, 2024	18.78	18.91	18.78	18.91	18.91	0.57%	373
Nov 18, 2024	18.79	18.80	18.79	18.80	18.80	0.56%	607
Nov 15, 2024	18.71	18.71	18.66	18.70	18.70	0.16%	1,072
Nov 14, 2024	18.67	18.67	18.67	18.67	18.67	-0.24%	148
Nov 13, 2024	18.63	18.80	18.61	18.71	18.71	0.49%	4,239
Nov 12, 2024	18.67	18.68	18.62	18.62	18.62	-0.52%	2,374
Nov 11, 2024	18.72	18.72	18.68	18.72	18.72	0.08%	2,240
Nov 8, 2024	18.70	18.70	18.62	18.70	18.70	-0.23%	3,655
Nov 7, 2024	18.76	18.77	18.71	18.74	18.74	0.19%	2,595
Nov 6, 2024	18.67	18.71	18.67	18.71	18.71	2.10%	934
Nov 5, 2024	18.29	18.32	18.28	18.32	18.32	0.59%	2,290
Nov 4, 2024	18.25	18.25	18.16	18.22	18.22	-1.42%	1,557
Nov 1, 2024	18.72	18.72	18.47	18.48	18.48	-1.08%	1,411
Oct 31, 2024	18.68	18.68	18.68	18.68	18.68	-0.48%	344
Oct 30, 2024	18.77	18.77	18.77	18.77	18.77	-0.19%	111
Oct 29, 2024	18.83	18.83	18.79	18.81	18.81	-1.26%	707
Oct 28, 2024	19.05	19.05	19.05	19.05	19.05	0.70%	124
Oct 25, 2024	18.97	18.97	18.90	18.91	18.91	-0.43%	1,038
Oct 24, 2024	18.89	18.99	18.89	18.99	18.99	0.74%	1,637
Oct 23, 2024	18.91	18.91	18.82	18.85	18.85	-0.43%	6,665
Oct 22, 2024	20.31	20.31	18.94	18.94	18.94	-0.77%	2,545
Oct 21, 2024	19.07	19.08	19.07	19.08	19.08	0.39%	410
Oct 18, 2024	19.01	19.01	19.01	19.01	19.01	0.30%	249
Oct 17, 2024	18.99	18.99	18.93	18.95	18.95	-0.12%	1,055
Oct 16, 2024	18.95	18.97	18.93	18.97	18.97	1.23%	4,963
Oct 15, 2024	18.76	18.83	18.74	18.74	18.74	-0.01%	4,245
Oct 14, 2024	18.66	18.74	18.66	18.74	18.74	0.29%	162
Oct 11, 2024	18.66	18.69	18.66	18.69	18.69	-2.21%	382
Oct 10, 2024	19.05	19.11	19.05	19.11	18.66	0.38%	2,054
Oct 9, 2024	19.00	19.12	19.00	19.04	18.59	-0.28%	8,807
Oct 8, 2024	19.07	19.09	19.06	19.09	18.64	-0.08%	1,845
Oct 7, 2024	19.09	19.10	19.09	19.10	18.66	-0.40%	424
Oct 4, 2024	19.12	19.18	19.12	19.18	18.73	0.61%	371
Oct 3, 2024	19.06	19.06	19.06	19.06	18.61	0.60%	36
Oct 2, 2024	18.99	18.99	18.91	18.95	18.51	0.23%	2,146
Oct 1, 2024	18.97	18.99	18.91	18.91	18.46	-0.78%	855
Sep 30, 2024	18.97	19.10	18.95	19.05	18.61	-0.05%	15,705
Sep 27, 2024	19.06	19.06	19.06	19.06	18.62	0.62%	61
Sep 26, 2024	18.94	18.95	18.93	18.95	18.50	0.82%	2,369
Sep 25, 2024	18.79	18.79	18.79	18.79	18.35	-1.07%	188
Sep 24, 2024	19.03	19.04	19.00	19.00	18.55	-0.08%	1,128
Sep 23, 2024	19.09	19.09	19.01	19.01	18.56	0.18%	1,409
Sep 20, 2024	18.98	18.98	18.98	18.98	18.53	-0.45%	38
Sep 19, 2024	19.09	19.09	19.06	19.06	18.61	0.77%	509
Sep 18, 2024	18.92	18.92	18.92	18.92	18.47	0.40%	21
Sep 17, 2024	18.84	18.84	18.84	18.84	18.40	-0.72%	18
Sep 16, 2024	18.96	18.98	18.92	18.98	18.53	0.09%	4,590
Sep 13, 2024	18.95	18.96	18.92	18.96	18.51	0.99%	506
Sep 12, 2024	18.65	18.77	18.64	18.77	18.33	0.85%	2,925
Sep 11, 2024	18.55	18.62	18.53	18.62	18.18	0.23%	2,621
Sep 10, 2024	18.57	18.57	18.57	18.57	18.14	-0.34%	764
Sep 9, 2024	18.64	18.64	18.64	18.64	18.20	0.07%	45
Sep 6, 2024	18.71	18.71	18.61	18.62	18.19	-1.05%	2,547
Sep 5, 2024	18.79	18.82	18.78	18.82	18.38	-0.10%	4,941
Sep 4, 2024	18.82	18.84	18.82	18.84	18.40	0.03%	654
Sep 3, 2024	18.90	18.90	18.82	18.83	18.39	-0.49%	531
Aug 30, 2024	20.28	20.28	18.83	18.93	18.48	0.94%	4,821
Aug 29, 2024	18.71	18.80	18.62	18.75	18.31	0.60%	19,346
Aug 28, 2024	18.74	18.74	18.14	18.64	18.20	-0.72%	35,363
Aug 27, 2024	18.68	18.77	18.68	18.77	18.33	0.43%	258
Aug 26, 2024	18.75	18.75	18.64	18.69	18.25	-0.12%	7,816
Aug 23, 2024	18.75	18.77	18.69	18.72	18.28	0.58%	4,109
Aug 22, 2024	18.67	18.67	18.61	18.61	18.17	0.06%	1,022
Aug 21, 2024	18.54	18.60	18.50	18.60	18.16	0.49%	2,899
Aug 20, 2024	18.63	18.63	18.50	18.50	18.07	-0.47%	405
Aug 19, 2024	18.54	18.61	18.54	18.59	18.15	0.41%	331
Aug 16, 2024	18.52	18.52	18.50	18.52	18.08	0.31%	442
Aug 15, 2024	18.38	18.46	18.38	18.46	18.02	1.16%	3,429
Aug 14, 2024	18.23	18.25	18.23	18.25	17.82	0.32%	636
Aug 13, 2024	18.23	18.23	18.15	18.19	17.76	0.11%	310
Aug 12, 2024	18.31	18.31	18.17	18.17	17.74	-0.10%	206
Aug 9, 2024	18.20	18.21	18.19	18.19	17.76	-0.32%	1,955
Aug 8, 2024	18.20	18.24	18.20	18.24	17.82	0.71%	523
Aug 7, 2024	18.30	18.30	18.12	18.12	17.69	-0.89%	244
Aug 6, 2024	18.19	18.32	18.19	18.28	17.85	1.87%	1,004
Aug 5, 2024	17.58	18.16	17.53	17.94	17.52	-3.09%	4,137
Aug 2, 2024	18.52	18.52	18.52	18.52	18.08	-3.19%	196
Aug 1, 2024	19.17	19.22	19.12	19.13	18.68	-0.79%	5,989