BCBA:CLSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	18.20	18.20	18.20	18.20	18.20	7.06%	5
May 19, 2026	17.00	17.00	17.00	17.00	17.00	-2.13%	1
May 18, 2026	17.95	17.95	17.36	17.37	17.37	-9.53%	15
May 15, 2026	19.09	19.20	19.09	19.20	19.20	-0.72%	37
May 14, 2026	19.42	19.42	19.34	19.34	19.34	1.79%	20
May 12, 2026	19.45	19.45	19.00	19.00	19.00	-5.00%	19
May 11, 2026	20.40	20.40	19.87	20.00	20.00	0.15%	104
May 8, 2026	20.00	20.07	19.56	19.97	19.97	-4.90%	956
May 7, 2026	21.00	21.00	21.00	21.00	21.00	-3.23%	1
May 5, 2026	22.63	22.63	21.70	21.70	21.70	-2.86%	38
May 4, 2026	21.50	22.34	21.33	22.34	22.34	7.25%	149
Apr 30, 2026	20.10	21.00	20.10	20.83	20.83	7.37%	177
Apr 29, 2026	18.83	19.40	18.79	19.40	19.40	3.03%	105
Apr 28, 2026	20.04	20.04	18.00	18.83	18.83	-11.89%	5,606
Apr 27, 2026	21.41	21.57	21.37	21.37	21.37	2.00%	287
Apr 24, 2026	21.02	21.77	20.90	20.95	20.95	4.28%	29
Apr 23, 2026	21.16	21.16	20.09	20.09	20.09	-3.92%	7,295
Apr 22, 2026	20.50	20.91	20.50	20.91	20.91	-0.24%	35
Apr 21, 2026	20.81	21.25	20.57	20.96	20.96	3.71%	269
Apr 20, 2026	20.20	20.21	20.20	20.21	20.21	-1.03%	124
Apr 17, 2026	20.19	20.42	20.19	20.42	20.42	2.36%	67
Apr 16, 2026	19.76	19.86	19.32	19.95	19.95	0.76%	34
Apr 15, 2026	19.62	19.80	19.62	19.80	19.80	0.87%	37
Apr 14, 2026	20.44	20.44	19.61	19.63	19.63	1.82%	129
Apr 13, 2026	18.56	19.28	18.56	19.28	19.28	6.64%	115
Apr 10, 2026	17.85	18.73	17.85	18.08	18.08	6.35%	137
Apr 9, 2026	16.78	17.00	16.78	17.00	17.00	2.53%	18
Apr 8, 2026	16.04	16.58	16.04	16.58	16.58	10.46%	11
Apr 1, 2026	15.01	15.01	15.01	15.01	15.01	6.00%	1
Mar 31, 2026	14.16	14.16	14.16	14.16	14.16	-1.12%	15