BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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