BCBA:TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	58.10	58.60	57.60	58.60	58.60	1.03%	91
Mar 19, 2026	58.00	58.40	57.80	58.00	58.00	2.84%	29
Mar 18, 2026	57.90	57.90	56.40	56.40	56.40	-2.42%	9
Mar 17, 2026	56.50	58.60	55.70	57.80	57.80	5.86%	1,830
Mar 16, 2026	55.20	55.20	54.60	54.60	54.60	-1.44%	2,130
Mar 13, 2026	52.50	55.40	52.50	55.40	55.40	0.36%	27
Mar 12, 2026	53.00	55.20	53.00	55.20	55.20	0.18%	33
Mar 11, 2026	56.00	56.00	54.90	55.10	55.10	-0.90%	117
Mar 10, 2026	55.20	55.60	55.20	55.60	55.60	1.65%	53
Mar 9, 2026	53.50	55.10	53.40	54.70	54.70	2.05%	335
Mar 6, 2026	54.30	54.30	53.50	53.60	53.60	0.19%	89
Mar 5, 2026	53.80	54.70	53.50	53.50	53.50	-3.25%	87
Mar 4, 2026	54.50	55.40	54.30	55.30	55.30	1.47%	98
Mar 3, 2026	54.00	54.50	53.70	54.50	54.50	-2.15%	237
Mar 2, 2026	56.20	56.20	55.70	55.70	55.70	-0.54%	115
Feb 27, 2026	56.60	56.60	56.00	56.00	56.00	-0.36%	154
Feb 26, 2026	55.90	56.30	55.90	56.20	56.20	-0.53%	42
Feb 25, 2026	56.10	56.50	56.10	56.50	56.50	3.86%	24
Feb 24, 2026	54.40	54.40	54.40	54.40	54.40	-1.09%	104
Feb 23, 2026	55.00	56.00	53.00	55.00	55.00	1.10%	240
Feb 20, 2026	53.80	54.90	53.60	54.40	54.40	-1.81%	70
Feb 19, 2026	53.70	56.00	53.70	55.40	55.40	8.41%	1,539
Feb 18, 2026	50.50	51.90	50.50	51.10	51.10	1.19%	35
Feb 13, 2026	50.40	50.50	50.40	50.50	50.50	3.31%	34
Feb 12, 2026	48.53	48.88	48.53	48.88	48.88	-3.21%	94
Feb 11, 2026	49.00	50.50	48.89	50.50	50.50	5.34%	527
Feb 10, 2026	49.09	49.09	47.81	47.94	47.94	-2.24%	40
Feb 9, 2026	48.40	49.21	48.40	49.04	49.04	1.53%	7
Feb 6, 2026	47.30	48.64	47.30	48.30	48.30	2.40%	38
Feb 5, 2026	47.10	47.17	47.10	47.17	47.17	-1.01%	34
Feb 4, 2026	47.97	47.97	46.46	47.65	47.65	1.99%	70
Feb 3, 2026	47.24	47.24	46.72	46.72	46.72	1.50%	76
Feb 2, 2026	46.03	46.03	46.00	46.03	46.03	1.25%	15
Jan 30, 2026	45.97	46.40	45.46	45.46	45.46	-2.28%	43
Jan 29, 2026	46.20	47.00	45.80	46.52	46.52	1.37%	28
Jan 28, 2026	46.20	46.20	45.60	45.89	45.89	-0.52%	103
Jan 27, 2026	45.60	46.13	45.60	46.13	46.13	1.32%	27
Jan 26, 2026	45.87	45.87	45.53	45.53	45.53	-0.74%	232
Jan 23, 2026	46.89	46.89	45.83	45.87	45.87	0.37%	87
Jan 22, 2026	45.14	46.30	45.14	45.70	45.70	1.06%	325
Jan 21, 2026	45.03	45.36	45.03	45.22	45.22	2.96%	437
Jan 20, 2026	43.19	44.19	43.19	43.92	43.92	8.96%	93
Jan 19, 2026	42.96	42.96	40.31	40.31	40.31	-6.17%	6
Jan 16, 2026	42.50	43.02	42.50	42.96	42.96	-0.16%	26
Jan 15, 2026	43.31	43.31	42.94	43.03	43.03	-1.58%	13,103
Jan 14, 2026	43.11	43.72	43.11	43.72	43.72	1.75%	69
Jan 13, 2026	42.04	43.00	41.05	42.97	42.97	3.05%	396
Jan 12, 2026	41.55	41.70	41.55	41.70	41.70	1.36%	78
Jan 9, 2026	41.14	41.14	41.14	41.14	41.14	0.49%	5
Jan 8, 2026	40.73	40.94	40.73	40.94	40.94	0.69%	6