BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.43	47.52	47.11	47.11	47.11	-1.31%	3,039
Mar 26, 2026	48.25	48.25	47.72	47.74	47.74	-1.25%	3,091
Mar 25, 2026	48.33	48.47	48.32	48.34	48.34	0.44%	4,559
Mar 24, 2026	48.04	48.21	48.04	48.13	48.13	-0.39%	4,975
Mar 23, 2026	48.45	48.63	48.32	48.32	48.32	0.79%	9,651
Mar 20, 2026	48.18	48.20	47.72	47.94	47.94	-1.01%	10,739
Mar 19, 2026	48.24	48.48	48.24	48.43	48.43	-0.27%	1,357
Mar 18, 2026	48.80	48.84	48.49	48.56	48.56	-0.94%	29,374
Mar 17, 2026	49.12	49.12	49.00	49.02	49.02	0.27%	9,284
Mar 16, 2026	49.03	49.03	48.82	48.89	48.89	0.78%	20,525
Mar 13, 2026	48.84	49.05	48.48	48.51	48.51	-0.53%	5,482
Mar 12, 2026	48.94	48.96	48.77	48.77	48.77	-1.20%	5,241
Mar 11, 2026	49.43	49.43	49.14	49.36	49.36	0.10%	6,564
Mar 10, 2026	49.36	49.64	49.31	49.31	49.31	-0.12%	4,018
Mar 9, 2026	48.61	49.45	48.61	49.37	49.37	0.49%	4,183
Mar 6, 2026	48.97	49.29	48.97	49.13	49.13	-0.81%	17,331
Mar 5, 2026	49.71	49.71	49.35	49.53	49.53	-0.60%	9,195
Mar 4, 2026	49.55	49.90	49.55	49.83	49.83	0.68%	10,452
Mar 3, 2026	49.02	49.53	48.88	49.49	49.49	-0.62%	6,268
Mar 2, 2026	49.54	49.93	49.54	49.80	49.80	-0.02%	8,618
Feb 27, 2026	49.68	49.86	49.67	49.81	49.81	-0.24%	8,535
Feb 26, 2026	50.13	50.13	49.73	49.93	49.93	-0.51%	17,713
Feb 25, 2026	50.06	50.19	50.06	50.19	50.18	0.69%	3,113
Feb 24, 2026	49.71	49.86	49.71	49.84	49.84	0.57%	2,645
Feb 23, 2026	49.80	49.82	49.48	49.56	49.56	-0.81%	9,345
Feb 20, 2026	49.75	49.99	49.75	49.96	49.96	0.57%	16,732
Feb 19, 2026	49.68	49.72	49.58	49.68	49.68	-0.33%	8,596
Feb 18, 2026	49.80	49.89	49.65	49.84	49.84	0.57%	4,936
Feb 17, 2026	49.39	49.69	49.35	49.56	49.56	0.10%	10,630
Feb 13, 2026	49.52	49.52	49.47	49.51	49.51	-0.16%	2,021
Feb 12, 2026	50.02	50.02	49.59	49.59	49.59	-0.94%	8,768
Feb 11, 2026	50.25	50.25	50.06	50.06	50.06	0.02%	9,312
Feb 10, 2026	50.17	50.29	50.05	50.05	50.05	-0.20%	3,365
Feb 9, 2026	50.21	50.24	50.15	50.15	50.15	0.38%	10,746
Feb 6, 2026	49.76	50.05	49.75	49.96	49.96	1.34%	7,882
Feb 5, 2026	49.46	49.58	49.30	49.30	49.30	-0.84%	10,231
Feb 4, 2026	49.90	49.91	49.62	49.72	49.72	-0.36%	5,622
Feb 3, 2026	50.17	50.17	49.75	49.90	49.90	-0.70%	8,475
Feb 2, 2026	49.80	50.33	49.80	50.25	50.25	0.56%	8,788
Jan 30, 2026	50.08	50.08	49.88	49.97	49.97	-0.30%	9,373
Jan 29, 2026	50.10	50.12	49.68	50.12	50.12	-0.36%	10,418
Jan 28, 2026	50.25	50.30	50.20	50.30	50.30	0.20%	6,526
Jan 27, 2026	50.28	50.29	50.18	50.20	50.20	0.19%	9,567
Jan 26, 2026	50.15	50.20	50.09	50.11	50.11	0.43%	10,696
Jan 23, 2026	49.91	49.98	49.88	49.89	49.89	0.02%	8,453
Jan 22, 2026	50.00	50.04	49.83	49.88	49.88	0.34%	5,321
Jan 21, 2026	49.42	49.77	49.42	49.71	49.71	0.73%	13,318
Jan 20, 2026	49.46	49.72	49.25	49.35	49.35	-1.44%	9,979
Jan 16, 2026	50.09	50.14	50.01	50.07	50.07	0.14%	7,902
Jan 15, 2026	50.20	50.21	50.00	50.00	50.00	-0.02%	9,154