ASX:BDCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.93	19.94	19.89	19.94	19.77	-0.55%	4,499
Aug 27, 2026	20.05	20.05	20.05	20.05	19.88	0.25%	49
Aug 26, 2026	20.11	20.11	20.00	20.00	19.83	0.05%	525
Aug 21, 2026	19.99	19.99	19.99	19.99	19.82	-0.50%	58
Aug 20, 2026	20.09	20.09	20.09	20.09	19.92	0.20%	997
Aug 19, 2026	20.05	20.05	20.05	20.05	19.88	0.55%	250
Aug 18, 2026	19.94	19.94	19.94	19.94	19.77	-1.58%	75
Aug 17, 2026	20.26	20.26	20.26	20.26	20.09	-0.25%	45
Aug 11, 2026	20.31	20.31	20.31	20.31	20.14	-0.68%	26
Aug 10, 2026	20.45	20.45	20.45	20.45	20.28	3.86%	67
Aug 6, 2026	19.67	19.69	19.67	19.69	19.52	-1.35%	12
Aug 5, 2026	19.97	19.97	19.96	19.96	19.79	1.17%	5,511
Aug 4, 2026	19.74	19.77	19.73	19.73	19.56	1.91%	2,187
Aug 3, 2026	19.29	19.36	19.29	19.36	19.19	-	387
Jul 31, 2026	19.52	19.53	19.48	19.53	19.19	-1.11%	6,629
Jul 30, 2026	19.76	19.76	19.75	19.75	19.41	-1.25%	1,700
Jul 29, 2026	20.00	20.00	20.00	20.00	19.66	1.52%	200
Jul 28, 2026	19.72	19.72	19.70	19.70	19.36	0.56%	1,279
Jul 27, 2026	19.56	19.59	19.56	19.59	19.25	0.26%	353
Jul 24, 2026	19.54	19.54	19.54	19.54	19.20	-0.15%	1,300
Jul 23, 2026	19.63	19.64	19.54	19.57	19.23	-1.06%	4,596
Jul 21, 2026	19.78	19.78	19.78	19.78	19.44	-2.42%	2,000
Jul 17, 2026	20.28	20.29	20.27	20.27	19.92	1.10%	2,005
Jul 16, 2026	20.05	20.05	20.05	20.05	19.71	2.72%	308
Jul 10, 2026	19.57	19.57	19.51	19.52	19.19	-1.71%	214
Jul 7, 2026	19.86	19.86	19.86	19.86	19.52	-0.50%	1,005
Jul 6, 2026	19.98	19.98	19.96	19.96	19.62	-0.40%	1,000
Jul 3, 2026	20.04	20.04	20.04	20.04	19.70	0.05%	248
Jun 30, 2026	20.15	20.20	20.15	20.20	19.69	1.30%	133
Jun 29, 2026	19.94	19.97	19.94	19.94	19.43	2.36%	2,864
Jun 26, 2026	19.49	19.49	19.48	19.48	18.98	0.57%	57
Jun 25, 2026	19.37	19.40	19.37	19.37	18.88	0.68%	1,817
Jun 23, 2026	19.19	19.24	19.19	19.24	18.75	-0.16%	2,563
Jun 22, 2026	19.28	19.28	19.27	19.27	18.78	-0.26%	889
Jun 19, 2026	19.32	19.32	19.32	19.32	18.83	-0.82%	784
Jun 17, 2026	19.45	19.48	19.45	19.48	18.98	0.62%	556
Jun 16, 2026	19.36	19.36	19.36	19.36	18.87	-1.27%	516
Jun 15, 2026	19.59	19.61	19.56	19.61	19.11	0.26%	1,817
Jun 12, 2026	19.55	19.56	19.55	19.56	19.06	-0.51%	1,401
Jun 11, 2026	19.60	19.66	19.60	19.66	19.16	1.76%	1,612
Jun 9, 2026	19.32	19.32	19.32	19.32	18.83	-0.21%	10
Jun 5, 2026	19.36	19.36	19.36	19.36	18.87	2.06%	580
Jun 4, 2026	18.94	18.97	18.94	18.97	18.49	-1.61%	4,336
Jun 3, 2026	19.28	19.28	19.28	19.28	18.79	-0.62%	250
Jun 2, 2026	19.40	19.40	19.40	19.40	18.91	1.25%	2,500
Jun 1, 2026	19.16	19.16	19.16	19.16	18.67	-0.57%	1,000
May 28, 2026	19.42	19.44	19.42	19.44	18.78	0.52%	1,007
May 27, 2026	19.34	19.34	19.32	19.34	18.68	0.99%	2,777
May 25, 2026	19.19	19.19	19.15	19.15	18.50	-1.44%	864
May 21, 2026	19.30	19.43	19.30	19.43	18.77	0.67%	199