BCBA:BAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.08	9.24	9.08	9.13	9.13	0.88%	19
Jul 23, 2026	9.10	9.10	9.05	9.05	9.05	0.22%	1,015
Jul 22, 2026	9.03	9.03	9.03	9.03	9.03	1.69%	27
Jul 21, 2026	9.15	9.17	8.88	8.88	8.88	-2.74%	283
Jul 20, 2026	9.12	9.15	9.02	9.13	9.13	-1.19%	1,117
Jul 17, 2026	9.22	9.30	9.22	9.24	9.24	-1.18%	6
Jul 16, 2026	9.35	9.35	9.35	9.35	9.35	-0.21%	140
Jul 15, 2026	9.46	9.53	9.37	9.37	9.37	0.11%	49
Jul 14, 2026	9.34	9.44	9.34	9.36	9.36	0.75%	877
Jul 13, 2026	9.40	9.40	9.23	9.29	9.29	-3.03%	238
Jul 10, 2026	9.47	9.58	9.47	9.58	9.58	-0.31%	448
Jul 8, 2026	9.61	9.61	9.61	9.61	9.61	-3.42%	1
Jul 7, 2026	10.00	10.13	9.90	9.95	9.95	-1.19%	128
Jul 6, 2026	10.02	10.08	9.96	10.07	10.07	2.76%	205
Jul 3, 2026	10.11	10.11	9.61	9.80	9.80	0.51%	35
Jul 2, 2026	9.68	9.76	9.66	9.75	9.75	3.72%	1,147
Jul 1, 2026	9.40	9.40	9.40	9.40	9.40	1.95%	39
Jun 30, 2026	9.10	9.32	9.10	9.22	9.22	0.11%	159
Jun 29, 2026	9.40	9.40	9.18	9.21	9.21	-3.56%	71
Jun 26, 2026	9.47	9.55	9.47	9.55	9.55	2.36%	7
Jun 25, 2026	9.52	9.52	9.33	9.33	9.33	-1.37%	59
Jun 24, 2026	9.38	9.48	9.38	9.46	9.46	1.28%	118
Jun 23, 2026	9.40	9.40	9.34	9.34	9.34	-1.58%	269
Jun 22, 2026	9.48	9.50	9.45	9.49	9.49	-0.11%	258
Jun 19, 2026	9.37	9.50	9.26	9.50	9.50	-	58
Jun 18, 2026	9.70	9.70	9.50	9.50	9.50	-3.16%	249
Jun 17, 2026	9.56	9.81	9.56	9.81	9.81	0.82%	200
Jun 16, 2026	9.64	10.10	9.64	9.73	9.73	5.99%	399
Jun 12, 2026	9.18	9.18	9.18	9.18	9.18	-3.16%	3
Jun 11, 2026	9.21	9.48	9.21	9.48	9.48	5.69%	260
Jun 10, 2026	8.74	9.06	8.74	8.97	8.97	-2.82%	85
Jun 9, 2026	9.37	9.37	9.19	9.23	9.23	-0.97%	234
Jun 8, 2026	9.35	9.35	9.32	9.32	9.32	0.87%	9
Jun 5, 2026	9.47	9.47	9.24	9.24	9.24	-1.07%	164
Jun 4, 2026	9.34	9.43	9.31	9.34	9.34	1.52%	459
Jun 3, 2026	9.33	9.33	8.93	9.20	9.20	-1.50%	930
Jun 2, 2026	9.49	9.89	9.29	9.34	9.34	-3.51%	825
Jun 1, 2026	9.80	9.80	9.61	9.68	9.68	-4.25%	434
May 29, 2026	9.87	10.11	9.87	10.11	10.11	2.02%	1,033
May 28, 2026	9.77	9.91	9.77	9.91	9.91	1.75%	2,096
May 27, 2026	9.55	9.99	9.55	9.74	9.74	2.31%	2,429
May 26, 2026	9.54	9.59	9.47	9.52	9.52	0.63%	162
May 22, 2026	9.55	9.56	9.42	9.46	9.46	-0.42%	1,302
May 21, 2026	9.33	9.54	9.33	9.50	9.50	-1.35%	625
May 20, 2026	9.59	9.78	9.58	9.63	9.63	0.94%	297
May 19, 2026	9.52	9.54	9.52	9.54	9.54	0.32%	10
May 18, 2026	9.81	9.81	9.36	9.51	9.51	-2.76%	925
May 15, 2026	9.68	9.82	9.63	9.78	9.78	-2.78%	108
May 14, 2026	10.31	10.38	9.71	10.06	10.06	-3.73%	1,882
May 13, 2026	10.34	10.45	10.34	10.45	10.45	1.46%	79