BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	44.02	44.02	43.78	43.82	43.82	-0.24%	14,678
Jun 18, 2025	43.97	44.08	43.90	43.92	43.92	-	10,171
Jun 17, 2025	44.10	44.13	43.90	43.92	43.92	-0.53%	10,553
Jun 16, 2025	44.04	44.28	44.04	44.15	44.15	0.79%	5,342
Jun 13, 2025	44.03	44.15	43.81	43.81	43.81	-0.94%	24,077
Jun 12, 2025	43.97	44.22	43.97	44.22	44.22	0.34%	32,637
Jun 11, 2025	44.30	44.30	44.00	44.07	44.07	-0.20%	19,069
Jun 10, 2025	44.10	44.20	44.02	44.16	44.16	0.30%	34,558
Jun 9, 2025	44.09	44.12	43.95	44.03	44.03	0.09%	52,856
Jun 6, 2025	43.97	44.03	43.92	43.99	43.99	0.71%	12,013
Jun 5, 2025	43.78	43.89	43.68	43.68	43.68	-0.36%	6,672
Jun 4, 2025	43.87	43.92	43.83	43.84	43.84	0.03%	8,828
Jun 3, 2025	43.65	43.87	43.65	43.83	43.83	0.53%	9,759
Jun 2, 2025	43.45	43.63	43.41	43.59	43.59	0.22%	10,955
May 30, 2025	43.44	43.52	43.24	43.50	43.50	-	17,685
May 29, 2025	43.53	43.53	43.33	43.50	43.50	0.30%	23,609
May 28, 2025	43.52	43.57	43.36	43.37	43.37	-0.29%	17,892
May 27, 2025	43.25	43.60	43.25	43.49	43.49	1.33%	20,287
May 23, 2025	42.78	42.99	42.78	42.92	42.92	-0.49%	7,829
May 22, 2025	43.17	43.30	43.07	43.13	43.13	-0.06%	9,007
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