BCBA:BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.62	20.30	19.62	20.05	20.05	2.30%	4,404
Oct 30, 2026	19.85	19.85	19.30	19.60	19.60	-4.11%	1,017
Oct 29, 2026	20.56	20.64	20.34	20.44	20.44	-0.78%	718
Oct 28, 2026	20.87	20.87	20.59	20.60	20.60	-1.15%	213
Oct 27, 2026	20.14	20.89	20.14	20.84	20.84	2.41%	2,051
Oct 26, 2026	20.22	20.59	20.07	20.35	20.35	0.20%	2,508
Oct 23, 2026	20.26	20.35	19.89	20.31	20.31	-0.59%	713
Oct 22, 2026	20.80	20.92	20.33	20.43	20.43	-5.07%	1,939
Oct 21, 2026	21.46	21.52	21.30	21.52	21.52	0.84%	1,857
Oct 20, 2026	21.10	21.68	20.99	21.34	21.34	-0.28%	1,749
Oct 19, 2026	21.37	21.58	21.22	21.40	21.40	-0.47%	556
Oct 16, 2026	21.07	21.76	21.07	21.50	21.50	5.96%	2,201
Oct 14, 2026	21.03	21.03	20.22	20.29	20.29	-4.96%	5,352
Oct 13, 2026	21.43	21.92	21.00	21.35	21.35	-0.37%	1,962
Oct 9, 2026	21.23	21.65	21.20	21.43	21.43	2.68%	721
Oct 8, 2026	20.62	20.87	20.50	20.87	20.87	0.87%	1,757
Oct 7, 2026	21.20	21.20	20.26	20.69	20.69	-3.50%	2,713
Oct 6, 2026	20.87	21.44	20.77	21.44	21.44	1.85%	2,868
Oct 5, 2026	20.81	21.05	20.69	21.05	21.05	0.05%	491
Oct 2, 2026	21.11	21.28	20.75	21.04	21.04	0.57%	810
Oct 1, 2026	21.15	21.20	20.84	20.92	20.92	-1.69%	1,757
Sep 30, 2026	21.78	21.78	21.24	21.28	21.28	-1.02%	448
Sep 29, 2026	21.32	21.63	21.25	21.50	21.50	-0.37%	496
Sep 28, 2026	21.51	22.38	21.19	21.58	21.58	-3.57%	417
Sep 25, 2026	22.28	22.38	22.04	22.38	22.38	0.81%	461
Sep 24, 2026	22.00	22.20	21.70	22.20	22.20	-0.13%	685
Sep 23, 2026	23.37	23.37	22.01	22.23	22.23	-2.33%	516
Sep 22, 2026	22.26	22.95	22.26	22.76	22.76	1.97%	1,743
Sep 21, 2026	22.41	22.68	22.09	22.32	22.32	0.09%	912
Sep 18, 2026	22.62	22.65	22.30	22.30	22.30	-2.06%	579
Sep 17, 2026	22.60	22.88	22.42	22.77	22.77	3.50%	669
Sep 16, 2026	22.51	22.64	21.92	22.00	22.00	-1.87%	674
Sep 15, 2026	22.34	22.43	21.91	22.42	22.42	1.22%	407
Sep 14, 2026	22.29	22.29	21.65	22.15	22.15	-2.34%	973
Sep 11, 2026	22.83	23.10	22.56	22.68	22.68	0.18%	1,307
Sep 10, 2026	23.28	23.28	22.51	22.64	22.64	-2.75%	1,001
Sep 9, 2026	22.94	23.87	22.93	23.28	23.28	1.09%	940
Sep 8, 2026	23.10	23.39	22.90	23.03	23.03	0.70%	1,935
Sep 7, 2026	23.05	23.30	22.35	22.87	22.87	-2.64%	358
Sep 4, 2026	23.70	23.70	23.05	23.49	23.49	-0.80%	543
Sep 3, 2026	23.41	23.83	23.41	23.68	23.68	4.09%	751
Sep 2, 2026	23.06	23.31	22.43	22.75	22.75	1.25%	3,374
Sep 1, 2026	22.71	23.12	22.45	22.47	22.47	-3.56%	7,463
Aug 31, 2026	24.00	24.00	23.09	23.30	23.30	-2.59%	2,960
Aug 28, 2026	24.59	24.59	23.61	23.98	23.92	-2.48%	1,267
Aug 27, 2026	24.32	24.80	24.22	24.59	24.53	-0.04%	2,849
Aug 26, 2026	25.10	25.40	24.54	24.60	24.54	-3.15%	3,325
Aug 25, 2026	24.98	25.50	24.76	25.40	25.34	1.03%	2,535
Aug 24, 2026	24.95	25.14	24.71	25.14	25.08	1.13%	13,161
Aug 21, 2026	24.50	24.88	24.34	24.86	24.80	3.33%	2,338