BCBA:CLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.90	14.98	14.11	14.50	14.50	-5.54%	254
Sep 1, 2026	15.80	15.80	15.30	15.35	15.35	-1.98%	77
Aug 31, 2026	15.65	15.77	15.60	15.66	15.66	-0.45%	132
Aug 28, 2026	16.53	16.53	15.67	15.73	15.73	-5.30%	167
Aug 27, 2026	16.58	16.72	16.46	16.61	16.61	3.62%	131
Aug 26, 2026	16.01	16.18	15.79	16.03	16.03	3.49%	95
Aug 25, 2026	15.85	16.10	15.49	15.49	15.49	1.11%	32
Aug 24, 2026	15.25	15.51	14.80	15.32	15.32	-1.86%	230
Aug 21, 2026	15.50	15.80	15.14	15.61	15.61	0.26%	1,556
Aug 20, 2026	15.57	15.57	15.57	15.57	15.57	-1.21%	10
Aug 19, 2026	15.76	15.76	15.75	15.76	15.76	-3.67%	1,001
Aug 18, 2026	18.36	18.36	16.36	16.36	16.36	-7.15%	17
Aug 14, 2026	18.00	18.00	17.40	17.62	17.62	-5.62%	94
Aug 13, 2026	18.00	19.14	18.00	18.67	18.67	6.32%	824
Aug 12, 2026	17.62	17.62	17.40	17.56	17.56	6.62%	186
Aug 10, 2026	17.66	17.66	16.47	16.47	16.47	-0.90%	221
Aug 7, 2026	16.62	16.62	16.62	16.62	16.62	-	15
Aug 6, 2026	17.06	17.22	16.07	16.62	16.62	-14.20%	915
Aug 5, 2026	19.37	19.37	19.37	19.37	19.37	9.99%	10
Aug 3, 2026	17.14	17.61	17.14	17.61	17.61	1.73%	7
Jul 31, 2026	17.51	17.75	17.31	17.31	17.31	-2.81%	53
Jul 30, 2026	18.15	18.15	17.81	17.81	17.81	4.89%	6
Jul 29, 2026	17.14	17.14	16.98	16.98	16.98	-1.96%	44
Jul 28, 2026	16.82	17.32	16.82	17.32	17.32	4.15%	4
Jul 24, 2026	16.63	16.63	16.63	16.63	16.63	8.27%	5
Jul 17, 2026	15.36	15.36	15.36	15.36	15.36	-4.00%	3
Jul 16, 2026	16.27	16.27	15.83	16.00	16.00	-6.87%	638
Jul 15, 2026	17.18	17.18	17.18	17.18	17.18	-3.75%	12
Jul 14, 2026	17.85	17.85	17.85	17.85	17.85	-	9
Jul 7, 2026	17.85	17.85	17.85	17.85	17.85	-2.46%	9
Jun 30, 2026	18.30	18.30	18.30	18.30	18.30	1.67%	9
Jun 26, 2026	18.00	18.00	18.00	18.00	18.00	-2.39%	1
Jun 25, 2026	18.50	18.72	18.44	18.44	18.44	1.37%	52
Jun 23, 2026	18.41	18.41	17.81	18.19	18.19	-4.76%	37
Jun 18, 2026	19.48	19.91	19.10	19.10	19.10	-4.21%	61
Jun 16, 2026	20.13	20.13	19.64	19.94	19.94	-1.82%	60
Jun 12, 2026	20.39	20.47	20.31	20.31	20.31	5.07%	54
Jun 11, 2026	19.43	19.43	19.33	19.33	19.33	-0.87%	19
Jun 10, 2026	19.51	19.51	19.50	19.50	19.50	4.56%	462
Jun 9, 2026	18.65	18.65	18.65	18.65	18.65	-7.90%	2
Jun 8, 2026	19.90	20.25	19.90	20.25	20.25	5.52%	4
Jun 5, 2026	22.12	22.12	19.19	19.19	19.19	-12.77%	18
Jun 4, 2026	22.04	22.06	21.63	22.00	22.00	-7.13%	165
Jun 3, 2026	23.60	24.06	23.60	23.69	23.69	-4.09%	11
Jun 2, 2026	22.00	24.70	22.00	24.70	24.70	12.94%	132
Jun 1, 2026	20.11	21.87	20.11	21.87	21.87	16.27%	139
May 29, 2026	18.81	18.81	18.81	18.81	18.81	-2.54%	52
May 26, 2026	19.30	19.30	19.30	19.30	19.30	1.58%	79
May 22, 2026	19.00	19.00	19.00	19.00	19.00	2.59%	10
May 21, 2026	18.52	18.52	18.52	18.52	18.52	1.76%	5