BDCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.05	15.05	15.05	15.05	-	0.54%	15
Jun 11, 2026	14.97	14.97	14.97	14.97	14.97	-0.14%	59
Jun 10, 2026	15.04	15.04	14.99	14.99	14.99	0.30%	100
Jun 9, 2026	15.01	15.01	14.95	14.95	14.95	0.96%	464
Jun 8, 2026	15.84	15.84	14.80	14.81	14.81	-0.29%	1,436
Jun 5, 2026	14.85	14.85	14.85	14.85	14.85	-1.13%	106
Jun 4, 2026	15.02	15.02	14.98	15.02	15.02	1.89%	1,789
Jun 3, 2026	14.75	14.75	14.74	14.74	14.74	-2.73%	408
Jun 2, 2026	15.26	15.26	15.16	15.16	15.16	-4.21%	304
Jun 1, 2026	15.29	16.12	15.13	15.82	15.82	5.28%	2,481
May 29, 2026	15.95	15.95	14.90	15.03	15.03	0.52%	1,206
May 28, 2026	14.95	14.95	14.95	14.95	14.95	-0.01%	15
May 27, 2026	14.96	14.96	13.85	14.95	14.95	0.23%	1,234
May 26, 2026	14.92	14.92	14.92	14.92	14.92	1.21%	16
May 22, 2026	14.74	14.74	14.74	14.74	14.74	-1.01%	15
May 21, 2026	14.86	14.89	14.86	14.89	14.89	-0.28%	462
May 20, 2026	15.65	15.65	14.51	14.93	14.93	1.09%	2,908
May 19, 2026	14.85	14.85	14.77	14.77	14.77	-0.78%	232
May 18, 2026	14.89	14.89	14.89	14.89	14.89	-1.08%	77
May 15, 2026	14.92	15.05	14.92	15.05	15.05	1.04%	203
May 14, 2026	15.08	15.08	14.90	14.90	14.90	-0.44%	733
May 13, 2026	14.99	15.02	14.96	14.96	14.96	-0.87%	1,611
May 12, 2026	14.96	15.09	14.95	15.09	15.09	0.41%	633
May 11, 2026	15.17	15.21	14.55	15.03	15.03	-1.91%	2,212
May 8, 2026	15.36	15.38	15.33	15.33	15.33	-1.22%	1,244
May 7, 2026	15.55	15.55	15.52	15.52	15.52	-1.68%	103
May 6, 2026	15.59	15.80	15.59	15.78	15.78	-0.89%	917
May 5, 2026	15.92	15.92	15.92	15.92	15.92	-0.03%	40
May 4, 2026	15.93	15.93	15.93	15.93	15.93	0.07%	161
May 1, 2026	15.97	15.97	15.88	15.92	15.92	1.16%	745
Apr 30, 2026	15.66	15.76	15.66	15.73	15.73	2.83%	517
Apr 29, 2026	15.30	15.30	15.30	15.30	15.30	-0.67%	13
Apr 28, 2026	15.26	15.41	15.17	15.40	15.40	1.30%	2,152
Apr 27, 2026	15.23	15.29	15.00	15.21	15.21	0.14%	2,961
Apr 24, 2026	14.93	15.18	14.93	15.18	15.18	0.18%	861
Apr 23, 2026	15.40	15.40	15.16	15.16	15.16	-2.13%	1,511
Apr 22, 2026	15.63	15.65	15.49	15.49	15.49	-0.43%	2,186
Apr 21, 2026	15.48	15.55	15.47	15.55	15.55	-0.99%	2,393
Apr 20, 2026	15.66	15.71	15.66	15.71	15.71	-0.23%	455
Apr 17, 2026	15.70	15.74	15.23	15.74	15.74	1.87%	211
Apr 16, 2026	15.46	15.46	15.46	15.46	15.46	-1.14%	-
Apr 15, 2026	15.42	15.63	15.20	15.63	15.63	2.43%	6,741
Apr 14, 2026	15.21	15.26	15.16	15.26	15.26	2.53%	4,793
Apr 13, 2026	14.89	14.89	14.89	14.89	14.89	0.80%	108
Apr 10, 2026	15.50	15.50	15.15	15.22	14.77	0.86%	2,330
Apr 9, 2026	15.01	15.09	15.01	15.09	14.64	-0.52%	1,510
Apr 8, 2026	15.17	15.17	15.17	15.17	14.72	-0.10%	41
Apr 7, 2026	15.30	15.30	15.18	15.18	14.73	-0.78%	1,457
Apr 6, 2026	15.24	15.30	15.24	15.30	14.85	1.26%	5,671
Apr 2, 2026	15.12	15.12	15.10	15.11	14.66	1.64%	529