BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.05	43.09	43.00	43.06	43.06	0.09%	42,334
Sep 25, 2024	42.94	43.05	42.94	43.02	43.02	-0.01%	38,007
Sep 24, 2024	43.00	43.03	43.00	43.03	43.03	0.06%	802
Sep 23, 2024	42.99	43.02	42.95	43.00	43.00	0.16%	4,197
Sep 20, 2024	42.90	43.01	42.90	42.93	42.93	0.02%	2,604
Sep 19, 2024	42.91	42.95	42.91	42.92	42.92	0.36%	1,286
Sep 18, 2024	42.78	42.88	42.75	42.77	42.77	0.04%	2,099
Sep 17, 2024	42.84	42.84	42.73	42.75	42.75	-	16,318
Sep 16, 2024	42.75	42.77	42.71	42.75	42.75	-0.02%	2,748
Sep 13, 2024	42.71	42.76	42.71	42.76	42.76	0.18%	1,690
Sep 12, 2024	42.55	42.68	42.55	42.68	42.68	0.27%	2,885
Sep 11, 2024	42.28	42.57	42.19	42.57	42.57	0.46%	2,073
Sep 10, 2024	42.36	42.39	42.22	42.37	42.37	0.16%	4,220
Sep 9, 2024	42.29	42.34	42.22	42.30	42.30	0.55%	4,412
Sep 6, 2024	42.13	42.22	42.04	42.07	42.07	-0.65%	47,584
Sep 5, 2024	42.26	42.35	42.26	42.35	42.35	-0.04%	313
Sep 4, 2024	42.39	42.39	42.33	42.36	42.36	-	6,294
Sep 3, 2024	42.57	42.57	42.36	42.37	42.37	-0.85%	10,206
Aug 30, 2024	42.66	42.73	42.59	42.73	42.73	0.31%	2,631
Aug 29, 2024	42.65	42.65	42.60	42.60	42.60	0.06%	3,537
Aug 28, 2024	42.65	42.65	42.47	42.57	42.57	-0.15%	9,706
Aug 27, 2024	42.60	42.65	42.57	42.64	42.64	0.14%	6,786
Aug 26, 2024	42.60	42.60	42.58	42.58	42.58	-0.04%	314
Aug 23, 2024	42.51	42.60	42.50	42.60	42.60	0.40%	4,811
Aug 22, 2024	42.43	42.43	42.43	42.43	42.43	-0.24%	76
Aug 21, 2024	42.53	42.55	42.48	42.53	42.53	0.03%	2,998
Aug 20, 2024	42.52	42.53	42.49	42.52	42.52	-0.05%	56,017
Aug 19, 2024	42.52	42.54	42.50	42.54	42.54	0.26%	1,080
Aug 16, 2024	42.41	42.42	42.40	42.42	42.42	0.10%	5,782
Aug 15, 2024	42.31	42.38	42.31	42.38	42.38	0.49%	5,323
Aug 14, 2024	42.09	42.18	42.05	42.18	42.18	0.34%	4,161
Aug 13, 2024	41.84	42.03	41.84	42.03	42.03	0.81%	5,460
Aug 12, 2024	41.65	41.80	41.65	41.69	41.69	0.01%	4,287
Aug 9, 2024	41.57	41.69	41.57	41.69	41.69	0.52%	5,142
Aug 8, 2024	41.19	41.50	41.19	41.47	41.47	1.21%	5,438
Aug 7, 2024	41.49	41.54	40.98	40.98	40.98	-0.46%	21,337
Aug 6, 2024	40.86	41.39	40.86	41.17	41.17	1.22%	1,108
Aug 5, 2024	40.30	41.03	40.18	40.67	40.67	-2.01%	48,026
Aug 2, 2024	41.53	41.57	41.38	41.51	41.51	-1.08%	5,176
Aug 1, 2024	42.22	42.22	41.84	41.96	41.96	-0.47%	5,208
Jul 31, 2024	42.12	42.23	42.12	42.16	42.16	0.43%	9,327
Jul 30, 2024	42.05	42.08	41.88	41.98	41.98	-0.16%	9,784
Jul 29, 2024	42.00	42.08	42.00	42.04	42.04	0.14%	1,073
Jul 26, 2024	41.86	42.07	41.86	41.99	41.99	0.43%	5,988
Jul 25, 2024	41.81	42.02	41.81	41.81	41.81	-0.11%	2,038
Jul 24, 2024	42.06	42.06	41.86	41.86	41.86	-0.82%	1,805
Jul 23, 2024	42.19	42.27	42.19	42.20	42.20	-0.11%	9,386
Jul 22, 2024	42.19	42.25	42.13	42.25	42.25	0.48%	12,641
Jul 19, 2024	42.12	42.12	42.03	42.05	42.05	-0.23%	13,718
Jul 18, 2024	42.12	42.16	42.12	42.14	42.14	-0.26%	3,129
Jul 17, 2024	42.25	42.25	42.23	42.25	42.25	-0.36%	902
Jul 16, 2024	42.38	42.40	42.36	42.40	42.40	0.20%	4,565
Jul 15, 2024	42.38	42.39	42.32	42.32	42.32	-0.03%	4,653
Jul 12, 2024	42.31	42.38	42.30	42.33	42.33	0.21%	4,699
Jul 11, 2024	42.26	42.26	42.22	42.25	42.25	-0.17%	1,247
Jul 10, 2024	42.23	42.32	42.22	42.32	42.32	0.28%	15,560
Jul 9, 2024	42.20	42.20	42.20	42.20	42.20	-0.09%	1,239
Jul 8, 2024	42.18	42.24	42.16	42.24	42.24	0.15%	6,727
Jul 5, 2024	42.21	42.21	42.10	42.18	42.18	0.17%	1,967