BCBA:PSXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	47.09	47.63	47.09	47.63	47.63	1.97%	72
Oct 5, 2026	46.71	46.71	46.71	46.71	46.71	3.16%	36
Oct 1, 2026	45.10	46.21	45.10	45.28	45.28	2.68%	6
Sep 29, 2026	44.10	44.10	44.10	44.10	44.10	-1.14%	11
Sep 25, 2026	44.61	44.61	44.61	44.61	44.61	-0.98%	1
Sep 23, 2026	45.05	45.05	45.05	45.05	45.05	-0.92%	1
Sep 22, 2026	45.47	45.47	45.47	45.47	45.47	-0.68%	1
Sep 16, 2026	45.87	45.87	45.78	45.78	45.78	1.28%	37
Sep 11, 2026	45.20	45.20	45.20	45.20	45.20	-0.15%	3,820
Sep 10, 2026	45.03	45.27	45.03	45.27	45.27	0.60%	14
Sep 8, 2026	45.24	45.24	45.00	45.00	45.00	0.81%	45
Sep 3, 2026	44.64	44.64	44.64	44.64	44.64	3.41%	2
Sep 1, 2026	43.03	43.27	43.03	43.17	43.17	0.35%	3,871
Aug 31, 2026	42.85	43.02	42.41	43.02	43.02	0.96%	47
Aug 28, 2026	42.61	42.61	42.61	42.61	42.61	0.52%	9
Aug 27, 2026	42.39	42.39	42.39	42.39	42.39	1.22%	1
Aug 26, 2026	41.81	42.01	41.81	41.88	41.88	0.53%	3
Aug 25, 2026	40.06	41.66	40.06	41.66	41.66	-1.86%	47
Aug 24, 2026	41.84	42.45	41.84	42.45	42.45	-0.31%	2
Aug 21, 2026	42.58	42.58	42.58	42.58	42.58	-0.16%	1
Aug 19, 2026	42.67	42.67	42.65	42.65	42.65	2.40%	47
Aug 18, 2026	41.01	41.97	41.01	41.65	41.65	1.94%	124
Aug 14, 2026	38.51	40.99	38.51	40.99	40.86	5.10%	15
Aug 12, 2026	39.30	39.30	39.00	39.00	38.87	1.64%	23
Aug 11, 2026	38.37	38.37	38.37	38.37	38.24	3.87%	3
Aug 10, 2026	36.84	36.94	36.84	36.94	36.82	6.27%	6
Aug 5, 2026	34.76	34.76	34.76	34.76	34.65	-0.40%	5
Aug 4, 2026	34.90	34.90	34.90	34.90	34.79	-2.65%	1
Jul 24, 2026	36.81	36.81	35.85	35.85	35.73	-0.99%	2
Jul 23, 2026	37.00	37.00	35.26	36.21	36.09	-2.71%	124
Jul 22, 2026	37.22	37.22	37.22	37.22	37.10	3.25%	26
Jul 20, 2026	35.66	36.05	35.66	36.05	35.93	7.58%	47
Jul 13, 2026	33.51	33.51	33.51	33.51	33.40	3.62%	1
Jul 8, 2026	32.34	32.34	32.34	32.34	32.23	13.59%	4
Jun 24, 2026	28.47	28.47	28.47	28.47	28.38	-7.74%	3
Jun 11, 2026	30.86	30.86	30.86	30.86	30.76	-4.31%	12
Jun 10, 2026	31.90	32.25	31.90	32.25	32.14	0.44%	7
Jun 4, 2026	31.00	32.11	31.00	32.11	32.01	3.18%	4
Jun 2, 2026	31.12	31.12	31.12	31.12	31.02	3.84%	1
May 29, 2026	29.97	29.97	29.97	29.97	29.87	-1.74%	3
May 22, 2026	30.50	30.50	30.50	30.50	30.40	-1.10%	11
May 18, 2026	30.84	30.84	30.84	30.84	30.74	2.23%	6
May 15, 2026	30.30	30.30	30.30	30.30	30.07	-0.26%	12
May 12, 2026	30.26	30.38	30.26	30.38	30.15	0.66%	28
May 11, 2026	30.18	30.18	30.18	30.18	29.95	4.97%	5
May 7, 2026	29.00	29.19	28.75	28.75	28.53	-4.36%	30
May 6, 2026	30.95	30.95	29.41	30.06	29.83	-2.91%	5
May 5, 2026	30.96	30.96	30.96	30.96	30.72	-1.02%	17
May 4, 2026	31.28	31.28	31.28	31.28	31.04	1.13%	7,645
Apr 30, 2026	30.76	30.94	30.76	30.93	30.69	1.91%	35