BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.40	54.40	54.01	54.24	54.24	-1.60%	4,216
Oct 29, 2026	55.05	55.12	54.98	55.12	55.12	-0.23%	2,644
Oct 28, 2026	55.13	55.28	55.13	55.24	55.24	0.22%	5,184
Oct 27, 2026	55.12	55.12	55.12	55.12	55.12	0.55%	223
Oct 26, 2026	54.67	54.91	54.67	54.82	54.82	0.64%	5,186
Oct 23, 2026	54.51	54.68	54.44	54.47	54.47	-0.51%	4,353
Oct 22, 2026	54.75	54.75	54.57	54.75	54.75	-0.82%	1,634
Oct 21, 2026	55.12	55.30	55.11	55.20	55.20	0.35%	19,131
Oct 20, 2026	54.84	55.10	54.79	55.01	55.01	0.16%	10,484
Oct 19, 2026	54.92	55.08	54.92	54.92	54.92	0.35%	2,421
Oct 16, 2026	55.13	55.13	54.65	54.73	54.73	-0.89%	2,690
Oct 15, 2026	54.92	55.25	54.90	55.22	55.22	0.32%	5,408
Oct 14, 2026	55.37	55.37	54.99	55.05	55.05	-0.84%	1,025
Oct 13, 2026	55.47	55.51	55.44	55.51	55.51	0.03%	8,415
Oct 12, 2026	55.52	55.52	55.44	55.50	55.50	-	3,691
Oct 9, 2026	55.37	55.50	55.37	55.50	55.50	0.50%	526
Oct 8, 2026	55.30	55.30	55.22	55.22	55.22	-0.32%	2,793
Oct 7, 2026	55.25	55.40	55.25	55.40	55.40	-0.12%	6,686
Oct 6, 2026	55.52	55.53	55.46	55.46	55.46	0.49%	1,807
Oct 5, 2026	55.10	55.21	55.10	55.19	55.19	0.47%	6,369
Oct 2, 2026	55.00	55.01	54.91	54.93	54.93	0.45%	5,126
Oct 1, 2026	54.40	54.71	54.40	54.68	54.68	0.07%	4,590
Sep 30, 2026	54.76	54.88	54.65	54.65	54.64	-0.07%	8,001
Sep 29, 2026	54.59	54.70	54.59	54.68	54.68	-0.11%	14,516
Sep 28, 2026	54.91	54.92	54.75	54.75	54.74	-0.51%	1,702
Sep 25, 2026	54.88	55.03	54.88	55.03	55.03	0.40%	4,243
Sep 24, 2026	54.58	54.81	54.58	54.81	54.81	0.05%	6,522
Sep 23, 2026	55.02	55.02	54.77	54.78	54.78	-0.54%	5,999
Sep 22, 2026	55.12	55.13	55.05	55.08	55.08	-0.01%	6,846
Sep 21, 2026	54.75	55.08	54.75	55.08	55.08	1.05%	3,222
Sep 18, 2026	54.34	54.51	54.34	54.51	54.51	0.10%	471
Sep 17, 2026	54.31	54.45	54.31	54.45	54.45	0.95%	1,981
Sep 16, 2026	54.24	54.35	53.74	53.94	53.94	-0.39%	6,900
Sep 15, 2026	54.25	54.25	54.14	54.15	54.15	-0.36%	4,033
Sep 14, 2026	54.19	54.43	54.19	54.35	54.35	-0.36%	7,048
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