BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	39.83	39.84	38.31	38.31	38.31	-1.43%	19,384
Apr 7, 2025	38.03	39.77	37.82	38.87	38.87	-0.14%	61,696
Apr 4, 2025	40.11	40.11	38.92	38.92	38.92	-4.30%	69,532
Apr 3, 2025	41.21	41.21	40.65	40.67	40.67	-3.42%	153,721
Apr 2, 2025	42.01	42.13	41.98	42.11	42.11	0.38%	71,279
Apr 1, 2025	41.70	42.00	41.62	41.95	41.95	0.23%	19,640
Mar 31, 2025	41.29	41.86	41.21	41.86	41.86	0.37%	13,894
Mar 28, 2025	42.13	42.13	41.67	41.70	41.70	-1.21%	4,988
Mar 27, 2025	42.23	42.43	42.18	42.21	42.21	-0.40%	4,286
Mar 26, 2025	42.31	42.38	42.29	42.38	42.38	-0.77%	3,065
Mar 25, 2025	42.68	42.73	42.63	42.71	42.71	0.15%	11,251
Mar 24, 2025	42.57	42.70	42.57	42.64	42.64	1.19%	6,193
Mar 21, 2025	41.95	42.14	41.93	42.14	42.14	0.14%	3,438
Mar 20, 2025	42.26	42.36	41.98	42.08	42.08	-0.17%	3,312
Mar 19, 2025	41.96	42.30	41.96	42.15	42.15	0.70%	11,973
Mar 18, 2025	41.89	41.90	41.77	41.86	41.86	-0.90%	7,626
Mar 17, 2025	42.09	42.30	41.99	42.24	42.24	0.69%	50,728
Mar 14, 2025	41.73	41.99	41.65	41.95	41.95	1.35%	13,155
Mar 13, 2025	41.68	41.68	41.28	41.39	41.39	-0.95%	15,559
Mar 12, 2025	41.83	41.84	41.48	41.79	41.79	0.57%	11,658
Mar 11, 2025	41.72	41.88	41.36	41.55	41.55	-0.72%	2,495,493
Mar 10, 2025	42.20	42.20	41.62	41.85	41.85	-1.97%	27,654
Mar 7, 2025	42.45	42.69	42.14	42.69	42.69	0.45%	8,303
Mar 6, 2025	42.81	42.82	42.38	42.50	42.50	-1.23%	14,320
Mar 5, 2025	42.66	43.09	42.51	43.03	43.03	0.77%	58,581
Mar 4, 2025	42.78	43.11	42.44	42.70	42.70	-0.86%	38,237
Mar 3, 2025	43.69	43.69	42.92	43.07	43.07	-1.10%	53,693
Feb 28, 2025	43.08	43.59	43.06	43.55	43.55	1.02%	22,048
Feb 27, 2025	43.53	43.66	43.11	43.11	43.11	-1.12%	16,944
Feb 26, 2025	43.67	43.85	43.51	43.60	43.60	-	56,844
Feb 25, 2025	43.84	43.84	43.37	43.60	43.60	-0.34%	457,448
Feb 24, 2025	43.91	43.96	43.71	43.75	43.75	-0.18%	1,750,333
Feb 21, 2025	44.25	44.28	43.83	43.83	43.83	-1.13%	10,248
Feb 20, 2025	44.30	44.39	44.17	44.33	44.33	-0.43%	2,406,066
Feb 19, 2025	44.39	44.52	44.39	44.52	44.52	0.34%	32,494
Feb 18, 2025	44.32	44.44	44.29	44.37	44.37	0.14%	17,509
Feb 14, 2025	44.39	44.39	44.31	44.31	44.31	-0.11%	9,839