BCBA:PSXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	48.78	49.51	48.78	49.51	49.51	3.64%	-
Oct 29, 2026	48.99	48.99	47.77	47.77	47.77	-2.23%	34
Oct 28, 2026	48.00	48.86	47.03	48.86	48.86	1.79%	27
Oct 27, 2026	50.90	50.90	48.00	48.00	48.00	-5.88%	42
Oct 26, 2026	51.70	52.40	51.00	51.00	51.00	1.19%	16
Oct 23, 2026	50.40	50.40	50.40	50.40	50.40	-2.33%	90
Oct 21, 2026	51.10	51.60	50.50	51.60	51.60	0.98%	79
Oct 20, 2026	51.10	51.10	51.10	51.10	51.10	-1.54%	10
Oct 19, 2026	52.00	52.00	51.90	51.90	51.90	0.97%	11
Oct 16, 2026	51.40	51.40	51.40	51.40	51.40	0.78%	140
Oct 15, 2026	51.70	51.70	51.00	51.00	51.00	-1.35%	43
Oct 14, 2026	51.70	51.70	51.70	51.70	51.70	0.78%	3
Oct 13, 2026	50.30	51.30	50.30	51.30	51.30	5.45%	100
Oct 9, 2026	48.65	48.65	48.65	48.65	48.65	0.08%	6
Oct 8, 2026	48.60	48.94	48.60	48.61	48.61	2.25%	81
Oct 7, 2026	47.10	47.54	47.10	47.54	47.54	-0.19%	59
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