BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	48.87	48.91	48.68	48.85	48.85	0.24%	2,802
Oct 30, 2025	48.91	48.95	48.74	48.74	48.74	-0.35%	131,109
Oct 29, 2025	49.01	49.03	48.86	48.91	48.91	-0.08%	3,559
Oct 28, 2025	49.01	49.03	48.93	48.95	48.95	-0.02%	25,688
Oct 27, 2025	48.85	48.96	48.85	48.96	48.96	0.74%	1,639
Oct 24, 2025	48.54	48.66	48.54	48.60	48.60	0.58%	6,841
Oct 23, 2025	48.23	48.37	48.20	48.32	48.32	0.42%	6,381
Oct 22, 2025	48.18	48.23	47.88	48.12	48.12	-0.41%	17,142
Oct 21, 2025	48.23	48.36	48.23	48.32	48.32	0.11%	10,221
Oct 20, 2025	47.91	48.30	47.91	48.27	48.27	0.80%	17,809
Oct 17, 2025	47.57	47.93	47.57	47.88	47.88	0.50%	19,364
Oct 16, 2025	47.96	47.96	47.51	47.64	47.64	-0.49%	10,611
Oct 15, 2025	48.11	48.11	47.62	47.88	47.88	0.24%	13,885
Oct 14, 2025	47.62	47.90	47.62	47.77	47.77	-0.10%	25,163
Oct 13, 2025	47.68	47.84	47.62	47.81	47.81	1.26%	10,673
Oct 10, 2025	48.24	48.24	47.22	47.22	47.22	-1.99%	213,178
Oct 9, 2025	48.14	48.21	48.11	48.18	48.18	-0.18%	3,347
Oct 8, 2025	48.17	48.27	48.17	48.27	48.27	0.44%	4,273
Oct 7, 2025	48.28	48.28	48.03	48.06	48.06	-0.28%	4,440
Oct 6, 2025	48.15	48.23	48.09	48.19	48.19	0.20%	137,617
Oct 3, 2025	48.08	48.28	48.08	48.10	48.10	0.10%	12,989
Oct 2, 2025	48.01	48.12	47.96	48.05	48.05	-0.07%	92,513
Oct 1, 2025	47.88	48.13	47.88	48.08	48.08	0.32%	24,715
Sep 30, 2025	47.79	47.93	47.71	47.93	47.93	0.33%	53,495
Sep 29, 2025	47.90	47.91	47.76	47.77	47.77	0.08%	15,367
Sep 26, 2025	47.64	47.77	47.60	47.73	47.73	0.50%	18,945
Sep 25, 2025	47.42	47.58	47.35	47.50	47.50	-0.34%	7,395
Sep 24, 2025	47.78	47.78	47.57	47.66	47.66	-0.18%	2,587
Sep 23, 2025	47.87	47.91	47.65	47.75	47.75	-0.39%	13,016
Sep 22, 2025	47.78	47.95	47.75	47.93	47.93	0.23%	4,355
Sep 19, 2025	47.68	47.85	47.65	47.82	47.82	0.37%	13,655
Sep 18, 2025	47.58	47.69	47.58	47.65	47.65	0.31%	4,688
Sep 17, 2025	47.49	47.55	47.34	47.50	47.50	-0.04%	7,376
Sep 16, 2025	47.52	47.55	47.43	47.52	47.52	0.01%	18,463
Sep 15, 2025	47.57	47.59	47.46	47.52	47.52	0.30%	19,931
Sep 12, 2025	47.35	47.48	47.33	47.37	47.37	-0.01%	26,756
Sep 11, 2025	47.32	47.42	47.28	47.38	47.38	0.64%	139,077
Sep 10, 2025	47.15	47.20	47.07	47.07	47.07	0.22%	11,583
Sep 9, 2025	46.83	47.01	46.83	46.97	46.97	0.31%	27,001
Sep 8, 2025	46.82	46.94	46.81	46.83	46.83	0.01%	4,748
Sep 5, 2025	46.74	46.82	46.66	46.82	46.82	-0.10%	4,043
Sep 4, 2025	46.62	46.87	46.62	46.87	46.87	0.72%	44,240
Sep 3, 2025	46.47	46.54	46.38	46.54	46.54	0.35%	8,019
Sep 2, 2025	46.09	46.37	46.04	46.37	46.37	-0.49%	5,517
Aug 29, 2025	46.73	46.73	46.51	46.60	46.60	-0.47%	271,134
Aug 28, 2025	46.68	46.83	46.68	46.82	46.82	0.15%	25,347
Aug 27, 2025	46.60	46.75	46.60	46.75	46.75	0.26%	5,213
Aug 26, 2025	46.45	46.63	46.45	46.63	46.63	0.38%	6,433
Aug 25, 2025	46.52	46.60	46.45	46.45	46.45	-0.38%	6,279
Aug 22, 2025	46.22	46.73	46.22	46.63	46.63	1.22%	15,285