BCBA:BD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	23.18	24.14	23.17	24.06	24.00	3.08%	2,793
Aug 19, 2026	22.64	23.66	22.64	23.34	23.28	6.53%	8,671
Aug 18, 2026	21.72	22.00	21.56	21.91	21.85	1.58%	2,107
Aug 14, 2026	21.60	21.80	21.35	21.57	21.52	1.51%	687
Aug 13, 2026	21.30	21.40	20.96	21.25	21.20	-1.07%	1,088
Aug 12, 2026	21.18	21.60	20.95	21.48	21.43	2.68%	2,372
Aug 11, 2026	21.18	21.39	20.90	20.92	20.87	-1.09%	1,537
Aug 10, 2026	21.22	21.41	20.60	21.15	21.10	-5.96%	4,380
Aug 7, 2026	21.60	23.00	21.60	22.49	22.43	4.56%	10,138
Aug 6, 2026	21.37	21.68	20.99	21.51	21.46	0.99%	2,489
Aug 5, 2026	20.50	21.34	20.50	21.30	21.25	7.20%	2,693
Aug 4, 2026	19.64	20.00	19.62	19.87	19.82	2.53%	3,802
Aug 3, 2026	18.91	19.38	18.90	19.38	19.33	0.99%	1,630
Jul 31, 2026	19.30	19.50	18.84	19.19	19.14	-2.04%	777
Jul 30, 2026	19.04	19.59	19.04	19.59	19.54	3.87%	2,818
Jul 29, 2026	18.78	19.38	18.53	18.86	18.81	-1.41%	1,746
Jul 28, 2026	19.30	19.30	18.90	19.13	19.08	-1.65%	883
Jul 27, 2026	19.40	19.84	19.20	19.45	19.40	0.57%	2,359
Jul 24, 2026	19.30	19.62	19.29	19.34	19.29	0.05%	618
Jul 23, 2026	19.00	19.44	19.00	19.33	19.28	-0.87%	519
Jul 22, 2026	19.34	19.75	19.27	19.50	19.45	3.67%	1,504
Jul 21, 2026	18.43	18.92	18.23	18.81	18.76	3.58%	653
Jul 20, 2026	18.10	18.31	17.97	18.16	18.11	1.28%	1,489
Jul 17, 2026	17.86	18.22	17.75	17.93	17.88	-0.99%	1,521
Jul 16, 2026	18.00	18.22	17.88	18.11	18.06	-2.63%	2,074
Jul 15, 2026	18.85	18.85	18.28	18.60	18.55	-1.33%	837
Jul 14, 2026	19.04	19.22	18.75	18.85	18.80	1.13%	7,581