BCBA:VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.64	17.64	17.22	17.39	17.39	0.87%	4,839
Mar 19, 2026	17.38	17.46	17.10	17.24	17.24	0.06%	3,886
Mar 18, 2026	17.71	17.87	17.09	17.23	17.23	-3.09%	8,698
Mar 17, 2026	18.18	18.18	17.70	17.78	17.78	-0.67%	6,928
Mar 16, 2026	17.89	18.00	17.68	17.90	17.90	1.02%	3,732
Mar 13, 2026	17.89	17.98	17.50	17.72	17.72	0.51%	2,515
Mar 12, 2026	17.75	17.91	17.35	17.63	17.63	-0.56%	4,120
Mar 11, 2026	17.90	18.17	17.65	17.73	17.73	-2.15%	7,254
Mar 10, 2026	18.32	18.32	17.80	18.12	18.12	-0.11%	4,167
Mar 9, 2026	18.30	18.30	17.72	18.14	18.14	0.39%	3,223
Mar 6, 2026	18.20	18.29	17.84	18.07	18.07	-0.71%	4,340
Mar 5, 2026	18.41	18.60	18.03	18.20	18.20	-1.57%	3,943
Mar 4, 2026	18.49	18.66	18.27	18.49	18.49	-0.91%	2,624
Mar 3, 2026	18.56	18.80	18.01	18.66	18.66	1.36%	3,386
Mar 2, 2026	18.17	18.48	17.65	18.41	18.41	1.10%	2,189
Feb 27, 2026	18.18	18.32	17.91	18.21	18.21	-0.60%	3,854
Feb 26, 2026	18.23	18.38	18.00	18.32	18.32	1.83%	3,226
Feb 25, 2026	17.60	18.05	17.60	17.99	17.99	1.52%	5,553
Feb 24, 2026	17.86	17.98	17.35	17.72	17.72	0.06%	7,312
Feb 23, 2026	18.42	18.48	17.50	17.71	17.71	-4.43%	13,903
Feb 20, 2026	18.45	18.53	18.25	18.53	18.53	1.93%	3,439
Feb 19, 2026	18.52	18.99	18.08	18.18	18.18	-1.68%	5,542
Feb 18, 2026	18.42	18.49	18.24	18.49	18.49	1.82%	2,876
Feb 13, 2026	18.80	18.91	18.05	18.16	18.16	-3.81%	13,542
Feb 12, 2026	18.95	19.02	18.70	18.88	18.88	0.27%	4,809
Feb 11, 2026	18.97	18.97	18.70	18.83	18.83	-0.05%	3,529
Feb 10, 2026	18.70	18.90	18.55	18.84	18.84	0.96%	4,188
Feb 9, 2026	19.20	19.20	18.55	18.66	18.62	-1.84%	7,237
Feb 6, 2026	19.20	19.20	18.72	19.01	18.97	0.16%	7,474
Feb 5, 2026	19.30	19.30	18.45	18.98	18.94	0.74%	4,209
Feb 4, 2026	18.80	19.07	18.50	18.84	18.80	0.21%	7,397
Feb 3, 2026	19.10	19.20	18.77	18.80	18.76	-1.57%	6,179
Feb 2, 2026	18.68	19.10	18.50	19.10	19.06	2.96%	5,877
Jan 30, 2026	19.11	19.20	18.45	18.55	18.51	-3.03%	16,939
Jan 29, 2026	18.82	19.20	18.50	19.13	19.09	2.08%	26,942
Jan 28, 2026	18.75	18.93	18.68	18.74	18.70	0.05%	9,219
Jan 27, 2026	18.88	19.02	18.65	18.73	18.69	-0.27%	8,075
Jan 26, 2026	18.68	18.92	18.33	18.78	18.74	0.37%	15,653
Jan 23, 2026	18.94	19.10	18.62	18.71	18.67	-0.90%	8,051
Jan 22, 2026	19.49	19.70	18.61	18.88	18.84	0.16%	8,390
Jan 21, 2026	18.79	18.96	18.60	18.85	18.81	0.43%	4,993
Jan 20, 2026	19.50	19.50	18.45	18.77	18.73	-2.49%	7,769
Jan 19, 2026	18.89	19.50	18.89	19.25	19.21	1.48%	2,298
Jan 16, 2026	18.95	18.98	18.65	18.97	18.93	1.07%	7,673
Jan 15, 2026	19.05	19.33	18.67	18.77	18.73	-0.85%	11,275
Jan 14, 2026	19.15	19.15	18.55	18.93	18.89	-0.32%	10,267
Jan 13, 2026	19.48	19.51	18.55	18.99	18.95	-4.48%	18,055
Jan 12, 2026	19.88	19.90	19.25	19.88	19.84	-1.29%	4,876
Jan 9, 2026	20.33	20.40	19.78	20.14	20.10	0.05%	2,711
Jan 8, 2026	20.49	20.49	19.94	20.13	20.09	-1.28%	2,629