BCBA:MAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.32	18.80	18.32	18.78	18.78	2.16%	722
Oct 8, 2026	17.95	18.45	17.93	18.41	18.38	1.77%	767
Oct 7, 2026	18.11	18.21	17.88	18.09	18.06	1.06%	910
Oct 6, 2026	17.88	18.03	17.83	17.90	17.87	0.34%	1,567
Oct 5, 2026	17.74	17.97	17.49	17.84	17.81	1.13%	719
Oct 2, 2026	17.30	17.67	17.27	17.64	17.61	0.57%	923
Oct 1, 2026	17.65	17.65	17.33	17.54	17.51	0.40%	3,043
Sep 30, 2026	17.82	17.82	17.46	17.47	17.44	-2.24%	674
Sep 29, 2026	17.94	17.97	17.78	17.87	17.84	-0.89%	454
Sep 28, 2026	17.95	18.09	17.92	18.03	18.00	0.45%	631
Sep 25, 2026	17.92	18.05	17.86	17.95	17.92	0.11%	1,083
Sep 24, 2026	17.76	17.94	17.70	17.93	17.90	1.30%	982
Sep 23, 2026	17.70	17.78	17.47	17.70	17.67	0.28%	605
Sep 22, 2026	17.87	18.22	17.41	17.65	17.62	-1.78%	1,422
Sep 21, 2026	18.13	18.13	17.80	17.97	17.94	0.39%	696
Sep 18, 2026	17.85	18.14	17.67	17.90	17.87	-	1,314
Sep 17, 2026	17.92	17.95	17.83	17.90	17.87	-0.17%	411
Sep 16, 2026	17.90	18.07	17.86	17.93	17.90	-0.77%	1,153
Sep 15, 2026	18.12	18.12	17.86	18.07	18.04	-0.06%	1,550
Sep 14, 2026	18.16	18.24	17.98	18.08	18.05	0.50%	1,698
Sep 11, 2026	17.97	18.05	17.79	17.99	17.96	0.95%	735
Sep 10, 2026	17.77	17.93	17.77	17.82	17.79	-0.83%	1,408
Sep 9, 2026	18.15	18.15	17.87	17.97	17.94	-0.66%	469
Sep 8, 2026	18.69	18.69	17.60	18.09	18.06	-0.82%	1,346
Sep 7, 2026	18.10	18.70	17.63	18.24	18.21	-1.03%	472
Sep 4, 2026	18.40	18.55	18.21	18.43	18.40	0.16%	5,538
Sep 3, 2026	18.55	18.70	18.37	18.40	18.37	-1.08%	3,179
Sep 2, 2026	18.43	18.65	18.42	18.60	18.57	1.69%	1,141
Sep 1, 2026	18.74	18.74	18.22	18.29	18.26	-1.98%	1,174
Aug 31, 2026	18.66	18.83	18.58	18.66	18.63	-0.90%	2,075
Aug 28, 2026	18.80	18.90	18.78	18.83	18.80	0.53%	555
Aug 27, 2026	18.61	18.75	18.38	18.73	18.70	-0.58%	1,361
Aug 26, 2026	18.90	18.90	18.70	18.84	18.81	0.16%	949
Aug 25, 2026	18.90	18.90	18.72	18.81	18.78	-0.48%	1,639
Aug 24, 2026	18.60	18.90	18.59	18.90	18.87	3.28%	2,445
Aug 21, 2026	18.15	18.33	18.02	18.30	18.27	1.39%	442
Aug 20, 2026	17.91	18.23	17.91	18.05	18.02	0.06%	2,926
Aug 19, 2026	18.21	18.50	18.00	18.04	18.01	0.56%	1,532
Aug 18, 2026	17.87	18.18	17.85	17.94	17.91	0.39%	1,469
Aug 14, 2026	17.73	17.99	17.73	17.87	17.84	-	471
Aug 13, 2026	17.73	17.93	17.58	17.87	17.84	0.90%	569
Aug 12, 2026	17.53	17.71	17.49	17.71	17.68	0.06%	2,704
Aug 11, 2026	17.64	17.81	17.64	17.70	17.67	0.63%	588
Aug 10, 2026	17.60	17.83	17.59	17.59	17.56	-0.34%	1,123
Aug 7, 2026	17.95	17.99	17.65	17.65	17.62	-1.34%	1,596
Aug 6, 2026	18.30	18.30	17.63	17.89	17.86	0.11%	615
Aug 5, 2026	18.07	18.10	17.83	17.87	17.84	-0.22%	1,714
Aug 4, 2026	17.69	18.00	17.65	17.91	17.88	-0.78%	1,543
Aug 3, 2026	18.27	18.35	17.62	18.05	18.02	-0.11%	1,787
Jul 31, 2026	17.89	18.10	17.81	18.07	18.04	-0.33%	2,980