BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	52.94	53.01	52.94	53.01	-	-0.05%	608
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
Jul 1, 2026	53.15	53.28	53.14	53.14	53.14	-0.12%	63,863
Jun 30, 2026	53.01	53.20	53.01	53.20	53.20	0.57%	4,431
Jun 29, 2026	52.80	52.90	52.51	52.90	52.90	1.17%	5,024
Jun 26, 2026	52.35	52.66	52.13	52.29	52.29	-0.51%	5,294
Jun 25, 2026	52.79	52.79	52.47	52.56	52.56	-0.01%	13,511
Jun 24, 2026	52.67	52.84	52.47	52.56	52.56	-0.19%	4,147
Jun 23, 2026	52.76	52.85	52.64	52.66	52.66	-0.71%	2,275
Jun 22, 2026	53.28	53.28	53.01	53.04	53.04	-0.33%	5,096
Jun 18, 2026	53.11	53.22	53.09	53.22	53.21	0.80%	3,870
Jun 17, 2026	53.20	53.20	52.80	52.80	52.79	-0.90%	6,265
Jun 16, 2026	53.35	53.38	53.20	53.27	53.27	-0.09%	889,588
Jun 15, 2026	53.27	53.39	53.27	53.32	53.32	1.02%	4,073
Jun 12, 2026	52.59	52.79	52.58	52.79	52.79	0.34%	3,334
Jun 11, 2026	52.11	52.65	52.05	52.61	52.61	1.00%	19,070
Jun 10, 2026	52.44	52.44	52.07	52.09	52.09	-0.89%	7,678
Jun 9, 2026	52.94	52.94	52.03	52.55	52.55	-0.19%	14,621
Jun 8, 2026	52.79	52.82	52.64	52.65	52.65	0.10%	2,773
Jun 5, 2026	53.07	53.09	52.53	52.60	52.60	-1.42%	81,363
Jun 4, 2026	53.15	53.44	53.15	53.36	53.36	0.18%	10,571
Jun 3, 2026	53.32	53.32	53.24	53.27	53.27	-0.25%	3,233
Jun 2, 2026	53.38	53.44	53.38	53.40	53.40	0.09%	12,900
Jun 1, 2026	53.31	53.44	53.28	53.35	53.35	0.04%	9,832
May 29, 2026	53.32	53.38	53.22	53.33	53.33	0.18%	3,081
May 28, 2026	53.08	53.24	53.08	53.23	53.23	0.33%	10,692
May 27, 2026	53.05	53.09	52.96	53.06	53.06	0.04%	193,130
May 26, 2026	53.02	53.08	52.97	53.04	53.04	0.39%	4,262
May 22, 2026	52.79	52.91	52.79	52.83	52.83	0.27%	3,679
May 21, 2026	52.46	52.77	52.46	52.69	52.69	0.15%	10,317
May 20, 2026	52.43	52.66	52.36	52.61	52.61	0.59%	8,360
May 19, 2026	52.26	52.49	52.22	52.30	52.30	-0.38%	14,629
May 18, 2026	52.64	52.64	52.33	52.50	52.50	-	5,576
May 15, 2026	52.49	52.64	52.49	52.50	52.50	-0.55%	4,686