BCBA:GED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.98	42.98	41.37	41.91	41.91	0.43%	493
Sep 22, 2026	41.99	42.37	40.60	41.73	41.73	-0.05%	238
Sep 21, 2026	41.24	41.91	40.90	41.75	41.75	2.58%	312
Sep 18, 2026	40.60	40.90	39.99	40.70	40.70	-2.37%	246
Sep 17, 2026	41.00	41.97	41.00	41.69	41.69	2.16%	1,135
Sep 16, 2026	40.87	41.48	40.60	40.81	40.81	1.82%	277
Sep 15, 2026	41.27	41.27	40.05	40.08	40.08	-3.19%	261
Sep 14, 2026	41.69	41.69	40.64	41.40	41.40	-2.10%	1,020
Sep 11, 2026	42.44	42.56	42.21	42.29	42.29	0.24%	156
Sep 10, 2026	42.20	42.55	42.02	42.19	42.19	-4.98%	246
Sep 9, 2026	42.76	44.60	41.90	44.40	44.40	1.60%	464
Sep 8, 2026	44.50	44.60	43.70	43.70	43.70	-1.13%	487
Sep 7, 2026	42.88	44.50	42.80	44.20	44.20	0.57%	47
Sep 4, 2026	44.29	44.60	43.31	43.95	43.95	1.64%	70
Sep 3, 2026	43.00	43.32	42.96	43.24	43.24	0.65%	229
Sep 2, 2026	42.87	44.00	42.87	42.96	42.96	-0.56%	267
Sep 1, 2026	43.63	43.63	42.99	43.20	43.20	-1.41%	125
Aug 31, 2026	43.86	43.97	43.00	43.82	43.82	-2.54%	824
Aug 28, 2026	45.56	45.56	44.51	44.96	44.96	1.31%	131
Aug 27, 2026	45.24	46.00	44.10	44.38	44.38	-3.75%	380
Aug 26, 2026	45.50	46.21	45.50	46.11	46.11	1.21%	258
Aug 25, 2026	45.05	45.56	44.76	45.56	45.56	2.43%	254
Aug 24, 2026	44.86	45.23	44.24	44.48	44.48	-2.09%	263
Aug 21, 2026	45.15	45.63	44.97	45.43	45.43	1.18%	273
Aug 20, 2026	45.67	45.67	44.66	44.90	44.90	-2.71%	320
Aug 19, 2026	49.59	49.59	46.10	46.15	46.15	-5.57%	268
Aug 18, 2026	48.00	48.87	47.75	48.87	48.87	2.24%	479
Aug 14, 2026	47.32	47.87	47.22	47.80	47.80	2.20%	194
Aug 13, 2026	47.05	47.30	46.69	46.77	46.77	-1.78%	110
Aug 12, 2026	47.56	49.31	47.50	47.62	47.62	-0.54%	159
Aug 11, 2026	47.96	48.16	47.47	47.88	47.88	0.72%	167
Aug 10, 2026	48.00	48.00	47.50	47.54	47.54	-1.18%	89
Aug 7, 2026	48.39	48.39	47.93	48.11	48.11	-1.01%	48
Aug 6, 2026	49.50	50.00	48.60	48.60	48.60	-1.58%	531
Aug 5, 2026	49.30	49.88	49.04	49.38	49.38	0.57%	467
Aug 4, 2026	48.40	49.21	48.11	49.10	49.10	2.81%	342
Aug 3, 2026	47.87	48.16	47.13	47.76	47.76	1.70%	116
Jul 31, 2026	46.72	47.00	46.19	46.96	46.96	1.36%	554
Jul 30, 2026	46.13	46.33	45.55	46.33	46.33	0.09%	234
Jul 29, 2026	46.31	46.78	45.36	46.29	46.29	-2.40%	254
Jul 28, 2026	47.40	47.51	46.75	47.43	47.43	-1.15%	692
Jul 27, 2026	46.92	49.00	46.69	47.98	47.98	3.65%	512
Jul 24, 2026	46.82	46.82	46.26	46.29	46.29	1.85%	92
Jul 23, 2026	45.10	45.59	45.10	45.45	45.45	2.20%	269
Jul 22, 2026	44.87	44.90	44.47	44.47	44.47	-	161
Jul 21, 2026	44.16	44.62	44.16	44.47	44.47	0.20%	274
Jul 20, 2026	44.93	44.96	44.22	44.38	44.38	-2.27%	178
Jul 17, 2026	45.85	46.25	45.36	45.41	45.41	2.04%	114
Jul 16, 2026	44.96	44.96	43.68	44.50	44.50	-4.24%	336
Jul 15, 2026	45.99	46.47	45.71	46.47	46.47	1.46%	464