BDCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.92	15.05	14.92	15.05	15.05	1.03%	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	-0.04%	40
May 4, 2026	15.93	15.93	15.93	15.93	15.93	0.08%	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	2.82%	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%	100
Apr 15, 2026	15.42	15.63	15.20	15.63	15.63	2.42%	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	-2.19%	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	14.65	-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	14.74	-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	14.67	1.64%	529
Apr 1, 2026	14.87	14.87	14.87	14.87	14.43	-1.33%	259
Mar 31, 2026	14.96	15.07	14.96	15.07	14.62	2.11%	209
Mar 30, 2026	14.76	14.76	14.76	14.76	14.32	1.42%	33
Mar 27, 2026	14.55	14.55	14.55	14.55	14.12	-2.05%	59
Mar 26, 2026	14.96	14.96	14.72	14.86	14.42	-1.22%	944
Mar 25, 2026	15.04	15.04	15.04	15.04	14.60	1.00%	262
Mar 24, 2026	14.89	14.89	14.89	14.89	14.45	-1.36%	225
Mar 23, 2026	15.10	15.10	15.10	15.10	14.65	1.84%	22
Mar 20, 2026	14.82	14.82	14.82	14.82	14.38	-1.80%	23
Mar 19, 2026	15.25	15.25	14.65	15.09	14.65	0.19%	1,000
Mar 18, 2026	15.27	15.27	15.07	15.07	14.62	-0.14%	336
Mar 17, 2026	14.99	15.09	14.99	15.09	14.64	2.49%	105
Mar 16, 2026	14.72	14.72	14.72	14.72	14.29	0.51%	353
Mar 13, 2026	14.66	14.66	14.65	14.65	14.21	-0.13%	285
Mar 12, 2026	14.71	14.71	14.67	14.67	14.23	-1.44%	623
Mar 11, 2026	14.88	14.88	14.88	14.88	14.44	-0.29%	1,203
Mar 10, 2026	14.92	14.92	14.92	14.92	14.48	-0.33%	139
Mar 9, 2026	14.97	14.97	14.97	14.97	14.53	-0.37%	51
Mar 6, 2026	14.14	16.15	14.14	15.03	14.59	-1.19%	3,014