BCBA:CLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.57	30.57	30.50	30.50	30.50	2.42%	6
Sep 21, 2026	30.23	30.23	29.76	29.78	29.78	-1.19%	52
Sep 18, 2026	30.52	30.52	30.14	30.14	30.14	0.57%	13
Sep 16, 2026	29.90	29.97	29.90	29.97	29.97	-1.28%	10
Sep 15, 2026	30.43	30.43	30.30	30.36	30.36	-0.46%	27
Sep 14, 2026	30.34	30.60	30.34	30.50	30.50	-0.75%	18
Sep 11, 2026	30.74	30.74	30.73	30.73	30.73	1.05%	22
Sep 10, 2026	31.20	31.26	30.41	30.41	30.41	-1.27%	21
Sep 9, 2026	30.80	30.80	30.80	30.80	30.80	0.98%	22
Sep 8, 2026	30.50	30.50	30.50	30.50	30.50	-0.62%	6
Sep 4, 2026	30.93	30.93	30.57	30.69	30.69	-2.17%	118
Sep 3, 2026	31.21	31.45	30.99	31.37	31.37	-0.10%	176
Sep 1, 2026	31.40	31.40	31.40	31.40	31.40	0.45%	1
Aug 31, 2026	31.26	31.26	31.26	31.26	31.26	-1.39%	30
Aug 28, 2026	31.62	31.70	31.62	31.70	31.70	0.70%	47
Aug 27, 2026	31.48	31.48	31.48	31.48	31.48	-1.53%	20
Aug 26, 2026	31.95	31.97	31.95	31.97	31.97	0.38%	16
Aug 25, 2026	31.59	31.85	31.59	31.85	31.85	0.82%	32
Aug 24, 2026	31.62	32.01	31.51	31.59	31.59	0.61%	37
Aug 21, 2026	31.55	31.86	31.40	31.40	31.40	1.82%	24
Aug 20, 2026	30.95	30.95	30.84	30.84	30.84	-1.06%	110
Aug 19, 2026	30.84	31.17	30.84	31.17	31.17	-2.38%	13
Aug 18, 2026	31.93	31.93	31.93	31.93	31.93	-0.65%	124
Aug 14, 2026	32.54	32.54	32.14	32.14	32.14	-0.37%	28
Aug 12, 2026	32.26	32.26	32.26	32.26	32.26	-0.40%	1
Aug 10, 2026	32.37	32.39	32.37	32.39	32.39	0.47%	44
Aug 7, 2026	32.24	32.24	32.24	32.24	32.24	0.75%	5
Aug 6, 2026	32.00	32.00	32.00	32.00	32.00	2.89%	2
Aug 5, 2026	31.58	31.58	31.10	31.10	31.10	-2.32%	3
Aug 4, 2026	30.97	32.02	30.97	31.84	31.84	1.37%	36
Aug 3, 2026	31.44	31.44	31.41	31.41	31.41	-1.04%	4
Jul 31, 2026	31.74	31.74	31.74	31.74	31.74	1.18%	6
Jul 30, 2026	31.85	31.85	31.37	31.37	31.37	-1.60%	7
Jul 29, 2026	32.33	32.33	31.88	31.88	31.88	-2.80%	263
Jul 28, 2026	33.00	33.44	32.40	32.80	32.80	8.97%	117
Jul 24, 2026	30.10	30.10	30.10	30.10	30.10	-6.11%	1
Jul 22, 2026	32.06	32.06	32.06	32.06	32.06	1.46%	17
Jul 21, 2026	32.01	32.01	30.95	31.60	31.60	-	117
Jul 20, 2026	31.22	31.60	31.22	31.60	31.60	-1.31%	6
Jul 17, 2026	31.64	32.13	31.64	32.13	32.02	-1.62%	20
Jul 16, 2026	32.27	32.66	32.26	32.66	32.55	3.75%	98
Jul 15, 2026	31.58	31.58	31.48	31.48	31.37	0.16%	13
Jul 14, 2026	31.63	31.63	31.26	31.43	31.32	-0.38%	37
Jul 13, 2026	32.16	32.16	31.55	31.55	31.44	0.16%	14
Jul 10, 2026	31.37	31.50	31.37	31.50	31.39	-1.56%	6
Jul 8, 2026	32.25	32.25	31.81	32.00	31.89	-1.39%	43
Jul 7, 2026	32.36	32.80	31.13	32.45	32.34	1.56%	183
Jul 6, 2026	31.43	31.95	31.43	31.95	31.84	0.82%	39
Jul 3, 2026	31.69	31.71	31.69	31.69	31.58	-2.07%	35
Jul 2, 2026	31.80	33.00	31.80	32.36	32.25	1.57%	90