BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	51.21	51.25	51.03	51.15	51.14	-0.28%	6,899
Apr 22, 2026	51.14	51.29	51.13	51.29	51.29	0.72%	5,045
Apr 21, 2026	51.15	51.24	50.82	50.92	50.92	-0.39%	6,680
Apr 20, 2026	51.13	51.13	51.05	51.12	51.12	-0.20%	5,500
Apr 17, 2026	51.13	51.22	51.13	51.22	51.22	0.93%	3,542
Apr 16, 2026	50.66	50.80	50.66	50.75	50.75	0.02%	7,030
Apr 15, 2026	50.42	50.74	50.42	50.74	50.74	0.71%	11,130
Apr 14, 2026	50.24	50.43	50.24	50.38	50.38	0.78%	16,517
Apr 13, 2026	49.46	49.99	49.46	49.99	49.99	0.78%	6,438
Apr 10, 2026	49.69	49.71	49.56	49.61	49.61	-0.03%	2,444
Apr 9, 2026	49.35	49.68	49.31	49.62	49.62	0.45%	7,508
Apr 8, 2026	49.57	49.57	49.27	49.40	49.40	1.90%	10,023
Apr 7, 2026	48.19	48.47	48.12	48.47	48.47	-0.01%	6,322
Apr 6, 2026	48.44	48.51	48.37	48.48	48.48	0.30%	7,149
Apr 2, 2026	47.77	48.35	47.77	48.33	48.33	0.06%	10,275
Apr 1, 2026	48.09	48.43	48.09	48.31	48.31	0.63%	8,627
Mar 31, 2026	47.46	48.07	47.46	48.00	48.00	2.08%	8,639
Mar 30, 2026	47.38	47.43	46.84	47.02	47.02	-0.19%	33,758
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