BCBA:HDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.30	10.30	10.29	10.29	-	0.12%	-
Sep 2, 2026	10.52	10.52	10.33	10.35	10.28	-2.36%	381
Sep 1, 2026	11.17	11.17	10.18	10.60	10.53	-0.56%	323
Aug 31, 2026	10.70	10.75	10.66	10.66	10.59	0.47%	133
Aug 27, 2026	10.58	10.64	10.58	10.61	10.54	-2.03%	14
Aug 25, 2026	10.87	10.89	10.83	10.83	10.75	-0.37%	47
Aug 24, 2026	10.87	10.87	10.87	10.87	10.79	0.37%	46
Aug 21, 2026	10.97	10.97	10.83	10.83	10.75	-0.09%	25
Aug 20, 2026	10.84	11.07	10.84	10.84	10.76	-5.00%	18
Aug 19, 2026	11.38	11.60	11.00	11.41	11.33	3.26%	161
Aug 18, 2026	10.94	11.13	10.94	11.05	10.97	1.01%	63
Aug 14, 2026	10.94	10.94	10.94	10.94	10.86	-0.64%	50
Aug 13, 2026	11.17	11.17	11.01	11.01	10.93	-1.61%	81
Aug 12, 2026	11.36	11.36	11.19	11.19	11.11	-2.01%	50
Aug 11, 2026	11.50	11.63	11.42	11.42	11.34	1.24%	110
Aug 10, 2026	10.92	11.37	10.92	11.28	11.20	-1.05%	302
Aug 7, 2026	11.49	11.50	11.40	11.40	11.32	0.53%	419
Aug 6, 2026	11.42	11.42	11.34	11.34	11.26	-0.70%	20
Aug 5, 2026	11.39	11.42	11.27	11.42	11.34	1.42%	364
Aug 4, 2026	11.23	11.26	11.23	11.26	11.18	2.83%	23
Aug 3, 2026	10.80	10.96	10.80	10.95	10.87	1.39%	10
Jul 31, 2026	10.80	10.80	10.80	10.80	10.72	-1.82%	3
Jul 29, 2026	11.17	11.19	11.00	11.00	10.92	-1.61%	16
Jul 28, 2026	11.39	11.39	11.18	11.18	11.10	2.19%	623
Jul 27, 2026	10.69	11.16	10.69	10.94	10.86	1.86%	15
Jul 24, 2026	10.59	10.79	10.59	10.74	10.66	1.51%	34
Jul 23, 2026	10.60	10.60	10.51	10.58	10.51	-0.56%	39
Jul 21, 2026	10.61	10.64	10.61	10.64	10.57	-1.75%	139
Jul 20, 2026	10.83	10.83	10.83	10.83	10.75	-2.08%	3
Jul 17, 2026	11.35	11.40	11.06	11.06	10.98	-0.45%	212
Jul 16, 2026	11.18	11.28	11.11	11.11	11.03	1.46%	296
Jul 15, 2026	10.50	11.08	10.50	10.95	10.87	0.46%	23
Jul 14, 2026	11.01	11.01	10.90	10.90	10.82	-0.37%	101
Jul 13, 2026	10.63	11.01	10.63	10.94	10.86	-1.62%	255
Jul 10, 2026	11.13	11.13	11.07	11.12	11.04	-0.54%	31
Jul 8, 2026	10.88	11.18	10.87	11.18	11.10	0.54%	47
Jul 7, 2026	11.44	11.44	11.12	11.12	11.04	-1.94%	15
Jul 6, 2026	11.29	11.38	11.19	11.34	11.26	-2.24%	311
Jul 3, 2026	11.60	11.60	11.60	11.60	11.52	1.13%	74
Jul 2, 2026	11.41	11.51	10.90	11.47	11.39	1.68%	712
Jul 1, 2026	11.45	11.51	11.28	11.28	11.20	0.36%	373
Jun 30, 2026	11.28	11.45	11.24	11.24	11.16	-0.09%	421
Jun 29, 2026	11.36	11.61	11.01	11.25	11.17	0.09%	805
Jun 26, 2026	11.17	11.28	11.04	11.24	11.16	2.65%	208
Jun 25, 2026	11.10	11.17	10.95	10.95	10.87	-0.45%	89
Jun 24, 2026	10.65	11.00	10.65	11.00	10.92	6.69%	413
Jun 23, 2026	10.40	10.40	10.31	10.31	10.24	-3.10%	193
Jun 22, 2026	10.60	10.64	10.60	10.64	10.57	-0.47%	189
Jun 19, 2026	10.69	10.69	10.69	10.69	10.61	-1.75%	74
Jun 17, 2026	10.90	10.90	10.74	10.88	10.80	0.74%	339