BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.53	54.61	54.53	54.55	54.55	0.75%	1,404
Sep 10, 2026	54.13	54.22	54.12	54.14	54.14	-0.47%	8,226
Sep 9, 2026	54.48	54.51	54.33	54.40	54.39	-0.30%	9,120
Sep 8, 2026	54.61	54.69	54.56	54.56	54.56	-0.32%	2,194
Sep 4, 2026	54.85	54.85	54.69	54.74	54.74	-0.16%	1,073
Sep 3, 2026	54.69	54.89	54.69	54.82	54.82	0.58%	2,818
Sep 2, 2026	54.49	54.52	54.48	54.51	54.51	0.40%	1,410
Sep 1, 2026	54.22	54.43	54.22	54.29	54.29	-0.56%	7,661
Aug 31, 2026	54.53	54.60	54.51	54.60	54.60	-0.11%	5,255
Aug 28, 2026	54.73	54.88	54.66	54.66	54.66	-0.05%	1,889
Aug 27, 2026	54.59	54.71	54.59	54.69	54.68	0.51%	5,958
Aug 26, 2026	54.45	54.45	54.41	54.41	54.41	-0.06%	5,270
Aug 25, 2026	54.45	54.46	54.39	54.45	54.45	0.23%	1,995
Aug 24, 2026	54.34	54.35	54.32	54.32	54.32	-0.20%	2,094
Aug 21, 2026	54.42	54.43	54.39	54.43	54.43	0.37%	6,222
Aug 20, 2026	54.31	54.49	54.23	54.23	54.23	-0.57%	3,546
Aug 19, 2026	54.56	54.64	54.54	54.54	54.54	0.15%	1,683
Aug 18, 2026	54.40	54.50	54.40	54.46	54.46	-0.38%	1,462
Aug 17, 2026	54.71	54.71	54.67	54.67	54.67	-0.14%	674
Aug 14, 2026	54.79	54.79	54.73	54.74	54.74	-0.05%	49,946
Aug 13, 2026	54.81	54.81	54.73	54.77	54.77	0.29%	111,297
Aug 12, 2026	54.60	54.62	54.56	54.61	54.61	0.20%	2,700
Aug 11, 2026	54.60	54.60	54.46	54.50	54.50	-0.10%	1,339
Aug 10, 2026	54.62	54.62	54.56	54.56	54.56	-0.06%	730
Aug 7, 2026	54.42	54.59	54.42	54.59	54.59	0.38%	5,211
Aug 6, 2026	54.39	54.43	54.37	54.38	54.38	-0.17%	7,107
Aug 5, 2026	54.51	54.51	54.47	54.47	54.47	0.09%	1,039
Aug 4, 2026	54.21	54.50	54.21	54.42	54.42	0.96%	4,732
Aug 3, 2026	53.74	54.01	53.74	53.90	53.90	0.70%	4,363
Jul 31, 2026	53.04	53.54	53.04	53.52	53.52	0.74%	2,260
Jul 30, 2026	52.91	53.16	52.83	53.13	53.13	1.07%	7,072
Jul 29, 2026	52.80	53.11	52.57	52.57	52.57	-1.13%	5,242
Jul 28, 2026	52.94	53.17	52.94	53.17	53.16	0.25%	1,357
Jul 27, 2026	52.96	53.04	52.89	53.03	53.03	0.11%	2,857
Jul 24, 2026	52.98	53.18	52.95	52.98	52.98	0.07%	2,728
Jul 23, 2026	52.94	53.04	52.86	52.94	52.94	-0.90%	5,469
Jul 22, 2026	53.48	53.53	53.37	53.42	53.42	-0.08%	12,429
Jul 21, 2026	53.30	53.47	53.29	53.46	53.46	0.65%	12,922
Jul 20, 2026	53.26	53.31	53.12	53.12	53.12	-0.19%	3,246
Jul 17, 2026	53.12	53.35	53.12	53.22	53.22	-0.54%	1,850
Jul 16, 2026	53.60	53.60	53.51	53.51	53.51	-0.35%	806
Jul 15, 2026	53.64	53.72	53.54	53.70	53.70	0.32%	3,522
Jul 14, 2026	53.45	53.58	53.44	53.53	53.53	0.30%	7,600
Jul 13, 2026	53.56	53.57	53.37	53.37	53.37	-0.45%	6,253
Jul 10, 2026	53.45	53.63	53.41	53.61	53.61	0.28%	16,611
Jul 9, 2026	53.24	53.47	53.24	53.46	53.46	0.53%	6,554
Jul 8, 2026	53.15	53.18	52.91	53.18	53.18	-0.21%	12,652
Jul 7, 2026	53.33	53.37	53.18	53.29	53.29	-0.28%	8,332
Jul 6, 2026	53.24	53.45	53.24	53.44	53.44	0.57%	2,190
Jul 2, 2026	53.36	53.36	52.90	53.14	53.14	-	5,614