ASX:BDCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.16	19.16	19.16	19.16	19.16	-0.57%	1,000
May 28, 2026	19.42	19.44	19.42	19.44	19.27	0.52%	1,007
May 27, 2026	19.34	19.34	19.32	19.34	19.17	0.99%	2,777
May 25, 2026	19.19	19.19	19.15	19.15	18.98	-1.44%	864
May 21, 2026	19.30	19.43	19.30	19.43	19.26	0.67%	199
May 20, 2026	19.32	19.32	19.30	19.30	19.13	-0.16%	1,610
May 19, 2026	19.32	19.33	19.32	19.33	19.16	-0.72%	11
May 18, 2026	19.48	19.48	19.47	19.47	19.30	0.15%	27
May 15, 2026	19.37	19.44	19.37	19.44	19.27	1.57%	336
May 14, 2026	19.15	19.16	19.14	19.14	18.97	-0.73%	2,574
May 13, 2026	19.28	19.28	19.23	19.28	19.11	0.63%	3,796
May 12, 2026	19.17	19.19	19.16	19.16	18.99	-2.24%	5,999
May 11, 2026	19.54	19.60	19.54	19.60	19.43	-0.66%	1,474
May 8, 2026	19.73	19.75	19.73	19.73	19.56	-0.55%	1,077
May 7, 2026	19.88	19.88	19.84	19.84	19.67	-1.93%	5,406
May 6, 2026	20.29	20.29	20.23	20.23	20.05	-0.25%	3,115
May 4, 2026	20.28	20.28	20.28	20.28	20.10	0.35%	33
May 1, 2026	20.21	20.21	20.21	20.21	20.03	1.66%	46
Apr 30, 2026	20.14	20.14	20.05	20.05	19.71	-0.40%	8,746
Apr 29, 2026	20.08	20.14	20.08	20.13	19.78	1.36%	2,713
Apr 28, 2026	19.85	19.86	19.84	19.86	19.52	-0.25%	2,560
Apr 27, 2026	19.91	19.91	19.91	19.91	19.57	-0.25%	500
Apr 24, 2026	19.96	19.97	19.96	19.96	19.62	-1.19%	5,225
Apr 23, 2026	20.22	20.22	20.20	20.20	19.85	-0.05%	426
Apr 22, 2026	20.22	20.23	20.21	20.21	19.86	-1.51%	4,826
Apr 21, 2026	20.50	20.52	20.50	20.52	20.17	0.15%	15
Apr 20, 2026	20.49	20.49	20.49	20.49	20.14	1.19%	152
Apr 17, 2026	20.25	20.25	20.25	20.25	19.90	-0.74%	25
Apr 16, 2026	20.40	20.40	20.40	20.40	20.05	0.94%	2,745
Apr 15, 2026	20.21	20.21	20.21	20.21	19.86	2.07%	133
Apr 13, 2026	19.81	19.82	19.80	19.80	19.46	0.61%	1,350
Apr 10, 2026	19.67	19.68	19.67	19.68	19.34	-0.91%	637
Apr 9, 2026	19.86	19.86	19.86	19.86	19.52	-1.34%	350
Apr 8, 2026	20.10	20.13	20.06	20.13	19.78	1.46%	1,040
Apr 2, 2026	19.81	19.84	19.80	19.84	19.50	-1.49%	5,000