BCBA:TEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	65.90	66.50	65.90	66.00	66.00	2.01%	1,292
Jun 1, 2026	62.60	65.10	61.80	64.70	64.70	2.37%	1,871
May 29, 2026	63.30	63.30	63.10	63.20	63.20	1.12%	23
May 28, 2026	62.80	62.80	62.10	62.50	62.50	-1.11%	68
May 27, 2026	62.00	63.30	61.80	63.20	63.20	-2.32%	687
May 26, 2026	65.60	65.60	64.60	64.70	64.70	0.78%	1,656
May 22, 2026	63.80	64.20	63.80	64.20	64.20	-0.31%	806
May 21, 2026	64.10	64.60	64.10	64.40	64.40	0.78%	15
May 20, 2026	63.70	64.00	63.20	63.90	63.90	2.24%	61
May 19, 2026	62.70	63.00	62.50	62.50	62.50	-1.73%	213
May 18, 2026	64.80	64.80	64.80	64.80	63.60	3.18%	1
May 15, 2026	64.80	64.90	61.90	62.80	61.64	-4.56%	77
May 14, 2026	66.30	66.30	65.80	65.80	64.58	-0.75%	24
May 13, 2026	66.30	66.50	66.30	66.30	65.07	2.00%	61
May 12, 2026	64.20	65.00	64.20	65.00	63.80	1.88%	18
May 11, 2026	63.80	64.20	63.80	63.80	62.62	3.24%	17
May 8, 2026	62.70	62.70	61.80	61.80	60.66	-0.96%	44
May 7, 2026	60.50	62.40	60.30	62.40	61.24	-3.85%	1,392
May 6, 2026	64.40	67.20	64.40	64.90	63.70	-1.82%	1,763
May 5, 2026	65.10	66.10	65.10	66.10	64.88	1.54%	1,464
May 4, 2026	64.80	65.20	64.80	65.10	63.89	-1.06%	17
Apr 30, 2026	66.20	68.40	65.80	65.80	64.58	0.15%	233
Apr 29, 2026	65.80	66.10	65.70	65.70	64.48	0.61%	79
Apr 28, 2026	65.40	66.40	65.30	65.30	64.09	-0.61%	4
Apr 27, 2026	65.70	65.70	63.20	65.70	64.48	-	61
Apr 24, 2026	65.20	65.70	65.20	65.70	64.48	1.39%	208
Apr 23, 2026	66.00	67.00	64.80	64.80	63.60	0.62%	227
Apr 22, 2026	64.50	67.00	63.70	64.40	63.21	2.88%	702
Apr 21, 2026	63.50	63.50	62.60	62.60	61.44	1.46%	1,315
Apr 20, 2026	62.00	62.00	61.70	61.70	60.56	3.01%	285
Apr 17, 2026	58.90	60.20	58.70	59.90	58.79	-0.66%	642
Apr 16, 2026	60.80	60.80	60.30	60.30	59.18	-	421
Apr 15, 2026	60.90	61.30	60.10	60.30	59.18	-1.79%	521
Apr 14, 2026	61.20	62.50	61.20	61.40	60.26	-2.85%	2,595
Apr 13, 2026	62.80	63.40	62.30	63.20	62.03	1.44%	502
Apr 10, 2026	62.20	62.40	61.40	62.30	61.15	0.81%	353
Apr 9, 2026	61.00	62.80	61.00	61.80	60.66	1.64%	4,993
Apr 8, 2026	60.40	60.80	60.40	60.80	59.67	-0.33%	122
Apr 7, 2026	61.10	61.10	60.60	61.00	59.87	0.99%	332
Apr 6, 2026	59.70	60.40	58.80	60.40	59.28	1.17%	174
Apr 1, 2026	60.10	60.80	59.50	59.70	58.59	-0.83%	66
Mar 31, 2026	60.70	61.40	60.20	60.20	59.09	2.03%	448