BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	43.48	43.62	43.12	43.16	43.16	-1.02%	16,042
May 20, 2025	43.60	43.68	43.53	43.60	43.60	-0.21%	10,302
May 19, 2025	43.47	43.73	43.47	43.69	43.69	-0.04%	1,656,414
May 16, 2025	43.50	43.72	43.50	43.71	43.71	0.46%	10,420
May 15, 2025	43.25	43.55	43.25	43.51	43.51	0.33%	12,526
May 14, 2025	43.31	43.43	42.83	43.37	43.37	-0.09%	1,592,768
May 13, 2025	43.34	43.42	43.30	43.41	43.41	0.81%	21,829
May 12, 2025	42.90	43.11	42.90	43.06	43.06	2.05%	6,360
May 9, 2025	42.26	42.26	42.05	42.20	42.20	0.17%	11,060
May 8, 2025	42.08	42.38	42.03	42.13	42.13	0.39%	15,409
May 7, 2025	41.91	41.97	41.73	41.97	41.97	0.39%	16,008
May 6, 2025	41.93	42.01	41.79	41.80	41.80	-0.62%	17,015
May 5, 2025	42.12	42.20	42.06	42.06	42.06	-0.48%	5,260
May 2, 2025	42.06	42.35	42.06	42.26	42.26	1.13%	5,010
May 1, 2025	41.87	42.05	41.79	41.79	41.79	0.48%	29,943
Apr 30, 2025	41.04	41.59	41.04	41.59	41.59	0.10%	9,504
Apr 29, 2025	41.46	41.64	41.42	41.55	41.55	0.15%	14,700
Apr 28, 2025	41.42	41.49	41.37	41.49	41.49	0.17%	1,550
Apr 25, 2025	41.23	41.42	41.08	41.42	41.42	0.50%	9,868
Apr 24, 2025	40.71	41.21	40.71	41.21	41.21	1.40%	1,537
Apr 23, 2025	41.02	41.02	40.55	40.64	40.64	1.17%	10,099
Apr 22, 2025	39.99	40.17	39.99	40.17	40.17	1.72%	7,889
Apr 21, 2025	39.66	39.66	39.19	39.49	39.49	-1.55%	56,708
Apr 17, 2025	40.16	40.30	40.01	40.11	40.11	0.11%	31,517
Apr 16, 2025	40.35	40.52	39.75	40.07	40.07	-1.52%	17,333
Apr 15, 2025	40.80	40.96	40.65	40.69	40.69	-	21,309
Apr 14, 2025	40.90	40.91	40.52	40.69	40.69	0.66%	10,145
Apr 11, 2025	40.02	40.50	39.67	40.43	40.43	1.22%	5,865
Apr 10, 2025	40.32	40.38	39.37	39.94	39.94	-2.65%	113,396
Apr 9, 2025	38.62	41.03	38.24	41.03	41.03	7.09%	40,773
Apr 8, 2025	39.83	39.84	38.31	38.31	38.31	-1.43%	19,384
Apr 7, 2025	38.03	39.77	37.82	38.87	38.87	-0.14%	61,696
Apr 4, 2025	40.11	40.11	38.92	38.92	38.92	-4.30%	69,532
Apr 3, 2025	41.21	41.21	40.65	40.67	40.67	-3.42%	153,721
Apr 2, 2025	42.01	42.13	41.98	42.11	42.11	0.38%	71,279
Apr 1, 2025	41.70	42.00	41.62	41.95	41.95	0.23%	19,640
Mar 31, 2025	41.29	41.86	41.21	41.86	41.86	0.37%	13,894
Mar 28, 2025	42.13	42.13	41.67	41.70	41.70	-1.21%	4,988
Mar 27, 2025	42.23	42.43	42.18	42.21	42.21	-0.40%	4,286
Mar 26, 2025	42.31	42.38	42.29	42.38	42.38	-0.77%	3,065
Mar 25, 2025	42.68	42.73	42.63	42.71	42.71	0.15%	11,251
Mar 24, 2025	42.57	42.70	42.57	42.64	42.64	1.19%	6,193
Mar 21, 2025	41.95	42.14	41.93	42.14	42.14	0.14%	3,438
Mar 20, 2025	42.26	42.36	41.98	42.08	42.08	-0.17%	3,312
Mar 19, 2025	41.96	42.30	41.96	42.15	42.15	0.70%	11,973
Mar 18, 2025	41.89	41.90	41.77	41.86	41.86	-0.90%	7,626
Mar 17, 2025	42.09	42.30	41.99	42.24	42.24	0.69%	50,728
Mar 14, 2025	41.73	41.99	41.65	41.95	41.95	1.35%	13,155
Mar 13, 2025	41.68	41.68	41.28	41.39	41.39	-0.95%	15,559
Mar 12, 2025	41.83	41.84	41.48	41.79	41.79	0.57%	11,658