BCBA:TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	55.00	56.00	54.50	55.90	55.90	1.64%	32
Aug 13, 2026	55.30	55.30	54.90	55.00	55.00	-0.72%	23
Aug 12, 2026	55.00	55.40	55.00	55.40	55.40	0.36%	19
Aug 11, 2026	55.70	55.90	55.00	55.20	55.20	-2.30%	793
Aug 10, 2026	55.60	56.50	55.50	56.50	56.50	2.36%	331
Aug 7, 2026	55.70	55.70	55.20	55.20	55.20	-1.08%	92
Aug 6, 2026	54.50	55.80	54.50	55.80	55.80	-6.06%	398
Aug 5, 2026	59.40	59.40	59.00	59.40	59.40	-1.33%	18
Aug 4, 2026	59.60	60.30	59.60	60.20	60.20	2.21%	1,446
Aug 3, 2026	58.80	58.90	58.70	58.90	58.90	-1.34%	21
Jul 31, 2026	59.40	59.70	59.40	59.70	59.70	1.70%	16
Jul 30, 2026	58.70	58.70	58.70	58.70	58.70	0.34%	6
Jul 29, 2026	58.90	58.90	56.70	58.50	58.50	0.86%	5
Jul 28, 2026	58.50	59.00	57.60	58.00	58.00	-1.69%	700
Jul 27, 2026	59.50	59.50	59.00	59.00	59.00	-2.64%	65
Jul 24, 2026	61.00	61.00	60.20	60.60	60.60	1.51%	141
Jul 23, 2026	61.10	61.10	59.40	59.70	59.70	-2.77%	23
Jul 22, 2026	59.70	61.40	59.70	61.40	61.40	4.07%	23
Jul 21, 2026	58.30	59.00	58.30	59.00	59.00	0.17%	34
Jul 20, 2026	59.40	59.40	58.90	58.90	58.90	0.17%	54
Jul 17, 2026	58.80	58.80	58.80	58.80	58.80	1.55%	8
Jul 16, 2026	58.30	58.30	57.90	57.90	57.90	-0.69%	22
Jul 15, 2026	58.60	58.60	58.30	58.30	58.30	0.52%	8
Jul 14, 2026	58.00	58.00	57.70	58.00	58.00	-	475
Jul 13, 2026	57.20	58.10	57.20	58.00	58.00	1.93%	2,021
Jul 10, 2026	57.40	57.40	56.90	56.90	56.90	2.89%	27
Jul 7, 2026	55.40	55.50	55.30	55.30	55.30	-0.90%	14
Jul 6, 2026	55.80	55.80	55.80	55.80	55.80	1.64%	65
Jul 3, 2026	54.40	56.10	54.40	54.90	54.90	-0.72%	53
Jul 2, 2026	56.00	56.00	55.30	55.30	55.30	-1.07%	130
Jul 1, 2026	56.40	56.60	55.90	55.90	55.90	-2.27%	31
Jun 30, 2026	58.00	58.00	55.60	57.20	57.20	-1.38%	57
Jun 29, 2026	58.50	58.50	57.80	58.00	58.00	1.40%	86
Jun 26, 2026	58.30	58.40	57.20	57.20	57.20	-2.89%	138
Jun 25, 2026	58.90	58.90	58.90	58.90	58.90	1.03%	3
Jun 24, 2026	58.30	58.50	57.90	58.30	58.30	-2.35%	84
Jun 23, 2026	59.60	59.70	59.40	59.70	59.70	-	11
Jun 22, 2026	58.90	60.00	58.90	59.70	59.70	1.36%	1,666
Jun 19, 2026	58.90	58.90	58.90	58.90	58.90	0.68%	2
Jun 18, 2026	58.70	59.00	58.50	58.50	58.50	-4.88%	67
Jun 17, 2026	61.10	61.50	61.10	61.50	61.50	-1.60%	314
Jun 16, 2026	62.30	63.00	60.70	62.50	62.50	-3.10%	200
Jun 12, 2026	64.50	65.40	64.50	64.50	64.50	0.16%	42
Jun 11, 2026	64.50	64.90	64.30	64.40	64.40	-	8
Jun 10, 2026	64.10	64.40	64.10	64.40	64.40	1.58%	31
Jun 9, 2026	66.30	66.30	63.00	63.40	63.40	-3.06%	90
Jun 8, 2026	62.50	65.40	62.50	65.40	65.40	4.64%	20
Jun 5, 2026	67.00	67.00	62.50	62.50	62.50	-5.87%	1,215
Jun 4, 2026	65.30	66.50	65.30	66.40	66.40	0.30%	153
Jun 3, 2026	66.20	66.50	66.20	66.20	66.20	0.30%	279