BCBA:ADGOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.29	10.44	10.05	10.13	10.13	-1.17%	932
Oct 30, 2026	10.37	10.40	10.07	10.25	10.25	-0.39%	334
Oct 29, 2026	10.36	10.36	10.26	10.29	10.29	-1.06%	1,190
Oct 28, 2026	10.63	10.63	10.40	10.40	10.40	-1.05%	142
Oct 27, 2026	10.70	10.70	10.50	10.51	10.51	-1.78%	513
Oct 26, 2026	10.65	10.80	10.45	10.70	10.70	0.75%	1,156
Oct 23, 2026	10.25	10.62	10.25	10.62	10.62	4.02%	762
Oct 22, 2026	10.07	10.21	10.07	10.21	10.21	2.00%	560
Oct 21, 2026	10.05	10.07	9.90	10.01	10.01	-0.40%	1,550
Oct 20, 2026	10.15	10.20	10.00	10.05	10.05	-1.57%	3,182
Oct 19, 2026	10.60	10.61	10.20	10.21	10.21	-4.76%	4,355
Oct 16, 2026	10.77	10.80	10.59	10.72	10.72	1.32%	372
Oct 15, 2026	10.82	10.82	10.58	10.58	10.58	-2.58%	2,019
Oct 14, 2026	11.10	11.36	10.86	10.86	10.86	-1.27%	320
Oct 13, 2026	10.84	11.02	10.71	11.00	11.00	1.66%	1,931
Oct 9, 2026	10.95	11.00	10.80	10.82	10.82	-1.46%	2,029
Oct 8, 2026	11.01	11.30	10.96	10.98	10.98	-1.08%	1,790
Oct 7, 2026	11.17	11.28	11.10	11.10	11.10	-1.51%	293
Oct 6, 2026	11.29	11.45	11.13	11.27	11.27	-0.62%	2,236
Oct 5, 2026	10.90	11.54	10.90	11.34	11.34	6.18%	1,322
Oct 2, 2026	10.41	10.68	10.36	10.68	10.68	2.99%	1,624
Oct 1, 2026	10.39	10.39	10.24	10.37	10.37	-2.72%	483
Sep 30, 2026	10.63	10.70	10.49	10.66	10.66	1.81%	357
Sep 29, 2026	10.68	10.69	10.37	10.47	10.47	-1.23%	8,938
Sep 28, 2026	10.78	10.83	10.48	10.60	10.60	-2.57%	1,732
Sep 25, 2026	11.01	11.01	10.84	10.88	10.88	-2.33%	12,451
Sep 24, 2026	11.15	11.45	11.14	11.14	11.14	-1.07%	260
Sep 23, 2026	11.46	11.60	11.17	11.26	11.26	-2.68%	507
Sep 22, 2026	11.55	11.66	11.47	11.57	11.57	0.78%	791
Sep 21, 2026	12.17	12.17	11.44	11.48	11.48	-4.73%	1,979
Sep 18, 2026	12.41	12.41	11.94	12.05	12.05	-3.37%	1,966
Sep 17, 2026	12.26	12.55	12.23	12.47	12.47	2.97%	1,973
Sep 16, 2026	12.01	12.21	11.85	12.11	12.11	0.92%	594
Sep 15, 2026	12.05	12.15	11.89	12.00	12.00	-3.61%	1,256
Sep 14, 2026	12.23	12.54	12.06	12.45	12.45	1.63%	4,720
Sep 11, 2026	12.54	12.60	12.20	12.25	12.25	-5.11%	3,227
Sep 10, 2026	13.04	13.32	12.85	12.91	12.91	-0.31%	3,981
Sep 9, 2026	12.92	12.97	12.82	12.95	12.95	1.17%	2,039
Sep 8, 2026	12.40	12.86	12.40	12.80	12.80	3.39%	10,681
Sep 7, 2026	12.40	12.40	12.03	12.38	12.38	0.73%	863
Sep 4, 2026	12.10	12.36	11.96	12.29	12.29	2.50%	2,748
Sep 3, 2026	12.34	12.34	11.74	11.99	11.99	-2.36%	5,099
Sep 2, 2026	12.62	12.62	12.09	12.28	12.28	-1.68%	1,046
Sep 1, 2026	11.91	12.51	11.91	12.49	12.49	5.85%	10,060
Aug 31, 2026	11.75	11.93	11.55	11.80	11.80	5.17%	3,359
Aug 28, 2026	11.19	11.38	11.13	11.22	11.22	-0.27%	1,236
Aug 27, 2026	11.33	11.35	11.03	11.25	11.25	-3.43%	969
Aug 26, 2026	11.36	11.73	11.36	11.65	11.65	1.66%	579
Aug 25, 2026	11.73	11.73	11.23	11.46	11.46	-3.70%	2,871
Aug 24, 2026	11.60	11.94	11.55	11.90	11.90	3.39%	5,044