BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.25	44.28	43.83	43.83	43.83	-1.13%	10,248
Feb 20, 2025	44.30	44.39	44.17	44.33	44.33	-0.43%	2,406,066
Feb 19, 2025	44.39	44.52	44.39	44.52	44.52	0.34%	32,494
Feb 18, 2025	44.32	44.44	44.29	44.37	44.37	0.14%	17,509
Feb 14, 2025	44.39	44.39	44.31	44.31	44.31	-0.11%	9,839
Feb 13, 2025	44.14	44.37	44.00	44.36	44.36	0.75%	19,240
Feb 12, 2025	43.84	44.05	43.84	44.03	44.03	-0.23%	33,328
Feb 11, 2025	43.97	44.14	43.96	44.13	44.13	0.14%	25,574
Feb 10, 2025	43.98	44.14	43.97	44.07	44.07	0.34%	11,508
Feb 7, 2025	44.09	44.09	43.85	43.92	43.92	-0.50%	9,895
Feb 6, 2025	44.11	44.15	43.93	44.14	44.14	0.32%	29,964
Feb 5, 2025	43.88	44.05	43.82	44.00	44.00	0.27%	17,023
Feb 4, 2025	43.64	43.94	43.64	43.88	43.88	0.43%	30,072
Feb 3, 2025	43.37	43.87	43.35	43.69	43.69	-0.58%	278,046
Jan 31, 2025	44.30	44.33	43.86	43.95	43.95	-0.35%	13,318
Jan 30, 2025	44.08	44.14	43.92	44.10	44.10	0.34%	8,728
Jan 29, 2025	44.08	44.09	43.80	43.95	43.95	-0.26%	18,412
Jan 28, 2025	43.85	44.12	43.71	44.07	44.07	0.74%	40,138
Jan 27, 2025	43.37	43.77	43.37	43.74	43.74	-0.97%	33,117
Jan 24, 2025	44.21	44.27	44.13	44.17	44.17	-0.21%	13,903
Jan 23, 2025	44.03	44.26	44.03	44.26	44.26	0.27%	129,438
Jan 22, 2025	44.05	44.19	44.04	44.15	44.15	0.46%	29,118
Jan 21, 2025	43.86	43.99	43.75	43.94	43.94	0.51%	34,624
Jan 17, 2025	43.70	43.77	43.65	43.72	43.72	0.69%	27,160
Jan 16, 2025	43.46	43.47	43.42	43.42	43.42	-0.09%	8,068
Jan 15, 2025	43.36	43.50	43.30	43.46	43.46	1.43%	23,843
Jan 14, 2025	42.96	42.96	42.69	42.85	42.85	0.04%	13,051
Jan 13, 2025	42.55	42.83	42.45	42.83	42.83	0.15%	27,991
Jan 10, 2025	42.97	42.97	42.66	42.77	42.77	-1.03%	41,816
Jan 8, 2025	43.07	43.28	43.06	43.21	43.21	0.06%	17,435
Jan 7, 2025	43.68	43.68	43.10	43.19	43.19	-0.86%	22,081
Jan 6, 2025	43.63	43.79	43.45	43.56	43.56	0.41%	26,978
Jan 3, 2025	43.14	43.43	43.14	43.38	43.38	0.77%	20,106
Jan 2, 2025	43.26	43.26	42.76	43.05	43.05	-0.14%	178,041
Dec 31, 2024	43.32	43.34	43.02	43.11	43.11	-0.23%	45,120
Dec 30, 2024	43.19	43.36	42.96	43.21	43.21	-0.60%	2,668,810
Dec 27, 2024	43.67	43.67	43.31	43.47	43.47	-0.82%	41,604
Dec 26, 2024	43.80	43.88	43.70	43.83	43.83	-0.05%	49,884
Dec 24, 2024	43.71	43.85	43.71	43.85	43.85	0.71%	29,274
Dec 23, 2024	43.35	43.54	43.12	43.54	43.54	0.67%	37,180
Dec 20, 2024	42.83	43.48	42.79	43.25	43.25	0.70%	477,539
Dec 19, 2024	43.25	43.25	42.94	42.95	42.95	0.05%	53,070
Dec 18, 2024	43.84	43.96	42.92	42.93	42.93	-2.08%	52,903
Dec 17, 2024	43.88	43.90	43.78	43.84	43.84	-0.27%	50,532
Dec 16, 2024	43.95	44.00	43.84	43.96	43.96	0.27%	34,218
Dec 13, 2024	44.02	44.02	43.76	43.84	43.84	-0.03%	24,332
Dec 12, 2024	43.97	43.97	43.81	43.86	43.86	-0.28%	50,009
Dec 11, 2024	43.93	44.03	43.86	43.98	43.98	0.48%	116,641
Dec 10, 2024	43.90	43.90	43.67	43.77	43.77	-0.18%	70,183
Dec 9, 2024	43.99	44.01	43.82	43.85	43.85	-0.36%	74,481
Dec 6, 2024	44.03	44.05	43.93	44.01	44.01	0.11%	38,411
Dec 5, 2024	44.00	44.02	43.93	43.96	43.96	-0.09%	52,893
Dec 4, 2024	43.93	44.00	43.87	44.00	44.00	0.34%	66,805
Dec 3, 2024	43.83	43.86	43.73	43.85	43.85	0.07%	146,162
Dec 2, 2024	43.83	43.86	43.75	43.82	43.82	0.11%	440,631
Nov 29, 2024	43.80	43.80	43.73	43.77	43.77	-	211,486
Nov 27, 2024	43.81	43.81	43.73	43.77	43.77	0.04%	12,095
Nov 26, 2024	43.74	43.77	43.69	43.75	43.75	0.16%	16,596
Nov 25, 2024	43.76	43.76	43.66	43.68	43.68	-0.07%	6,822
Nov 22, 2024	43.65	43.76	43.65	43.71	43.71	0.05%	5,471
Nov 21, 2024	43.65	43.70	43.64	43.69	43.69	0.05%	10,166
Nov 20, 2024	43.67	43.70	43.66	43.67	43.67	-0.02%	2,842
Nov 19, 2024	43.64	43.71	43.64	43.68	43.68	0.03%	10,211
Nov 18, 2024	43.62	43.72	43.61	43.67	43.67	0.15%	12,466
Nov 15, 2024	43.63	43.67	43.60	43.60	43.60	-0.11%	3,632
Nov 14, 2024	43.61	43.65	43.61	43.65	43.65	0.02%	4,102
Nov 13, 2024	43.56	43.65	43.56	43.64	43.64	0.02%	4,262
Nov 12, 2024	43.61	43.69	43.59	43.63	43.63	-0.03%	6,043
Nov 11, 2024	43.58	43.66	43.58	43.65	43.65	0.05%	3,197
Nov 8, 2024	43.63	43.63	43.59	43.63	43.63	0.05%	51,575
Nov 7, 2024	43.60	43.61	43.56	43.61	43.61	0.06%	15,786
Nov 6, 2024	43.53	43.59	43.53	43.58	43.58	0.39%	3,492
Nov 5, 2024	43.40	43.48	43.40	43.41	43.41	0.13%	14,183
Nov 4, 2024	43.33	43.37	43.31	43.35	43.35	0.04%	14,366
Nov 1, 2024	43.31	43.39	43.30	43.34	43.34	0.11%	9,829
Oct 31, 2024	43.25	43.29	43.25	43.29	43.29	-0.27%	741
Oct 30, 2024	43.42	43.45	43.36	43.41	43.41	-0.03%	10,630
Oct 29, 2024	43.42	43.47	43.38	43.42	43.42	0.05%	83,384
Oct 28, 2024	43.39	43.46	43.37	43.40	43.40	0.11%	5,451
Oct 25, 2024	43.35	43.35	43.35	43.35	43.35	-0.04%	106
Oct 24, 2024	43.33	43.37	43.31	43.37	43.37	0.08%	6,957
Oct 23, 2024	43.35	43.35	43.28	43.34	43.34	-0.14%	2,994
Oct 22, 2024	43.32	43.40	43.32	43.40	43.40	0.04%	1,447
Oct 21, 2024	43.37	43.38	43.32	43.38	43.38	0.02%	706
Oct 18, 2024	43.32	43.37	43.32	43.37	43.37	0.10%	117,544
Oct 17, 2024	43.23	43.33	43.23	43.33	43.33	0.08%	4,413
Oct 16, 2024	43.22	43.29	43.22	43.29	43.29	0.19%	7,003
Oct 15, 2024	43.20	43.28	43.20	43.21	43.21	-0.15%	9,732
Oct 14, 2024	43.22	43.29	43.22	43.28	43.28	0.17%	2,410
Oct 11, 2024	43.08	43.22	43.08	43.20	43.20	0.14%	13,036
Oct 10, 2024	43.11	43.14	43.10	43.14	43.14	0.07%	1,496
Oct 9, 2024	43.05	43.14	43.05	43.11	43.11	0.04%	2,191
Oct 8, 2024	43.00	43.09	43.00	43.09	43.09	0.31%	7,738
Oct 7, 2024	42.95	43.05	42.95	42.96	42.96	-0.28%	2,012
Oct 4, 2024	42.96	43.08	42.96	43.08	43.08	0.35%	4,602
Oct 3, 2024	42.94	42.99	42.92	42.93	42.93	-0.10%	1,811
Oct 2, 2024	42.90	42.99	42.90	42.98	42.98	0.03%	2,017
Oct 1, 2024	42.92	42.99	42.92	42.96	42.96	-0.27%	6,467
Sep 30, 2024	42.98	43.08	42.98	43.08	43.08	0.11%	3,581
Sep 27, 2024	42.98	43.07	42.98	43.03	43.03	-0.07%	4,292