BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	52.53	52.57	52.53	52.57	52.57	-0.89%	20
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
May 14, 2026	52.68	52.85	52.68	52.79	52.79	0.34%	15,160
May 13, 2026	52.50	52.66	52.44	52.61	52.61	0.26%	7,649
May 12, 2026	52.26	52.50	52.26	52.48	52.48	-0.02%	8,507
May 11, 2026	52.40	52.57	52.40	52.49	52.49	0.10%	7,772
May 8, 2026	52.42	52.48	52.37	52.44	52.44	0.39%	10,326
May 7, 2026	52.36	52.36	52.14	52.23	52.23	-0.21%	7,755
May 6, 2026	52.19	52.35	52.16	52.34	52.34	0.89%	5,584
May 5, 2026	51.90	51.95	51.84	51.88	51.88	0.53%	5,266
May 4, 2026	51.76	51.78	51.59	51.61	51.60	-0.22%	38,660
May 1, 2026	51.90	51.96	51.72	51.72	51.72	0.14%	9,253
Apr 30, 2026	51.28	51.72	51.27	51.65	51.65	0.66%	5,430
Apr 29, 2026	51.25	51.38	51.25	51.31	51.31	-0.01%	6,205
Apr 28, 2026	51.26	51.35	51.17	51.32	51.32	-0.31%	7,838
Apr 27, 2026	51.30	51.48	51.30	51.47	51.47	0.18%	9,009
Apr 24, 2026	51.21	51.41	51.21	51.38	51.38	0.46%	5,996
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