BCBA:VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20.05	20.66	20.05	20.56	20.56	2.70%	12,568
Jul 1, 2026	19.79	20.22	19.42	20.02	20.02	1.83%	12,946
Jun 30, 2026	19.50	19.76	19.39	19.66	19.66	0.51%	4,229
Jun 29, 2026	19.40	19.73	19.37	19.56	19.56	1.61%	6,483
Jun 26, 2026	19.12	19.40	19.12	19.25	19.25	1.80%	5,447
Jun 25, 2026	19.19	19.44	18.90	18.91	18.91	-0.47%	5,690
Jun 24, 2026	19.02	19.16	18.76	19.00	19.00	1.66%	3,555
Jun 23, 2026	19.04	19.07	18.60	18.69	18.69	-0.32%	4,306
Jun 22, 2026	18.85	19.05	18.66	18.75	18.75	-0.37%	16,225
Jun 19, 2026	19.09	19.10	18.38	18.82	18.82	-0.05%	1,228
Jun 18, 2026	19.08	19.10	18.70	18.83	18.83	-0.74%	3,752
Jun 17, 2026	19.05	19.24	18.91	18.97	18.97	-0.42%	7,208
Jun 16, 2026	18.89	19.08	18.66	19.05	19.05	2.09%	3,897
Jun 12, 2026	18.67	18.73	18.40	18.66	18.66	1.36%	2,346
Jun 11, 2026	18.50	18.77	17.80	18.41	18.41	-1.55%	3,644
Jun 10, 2026	18.77	18.77	18.47	18.70	18.70	-0.37%	4,177
Jun 9, 2026	18.89	18.89	18.38	18.77	18.77	1.51%	3,595
Jun 8, 2026	18.36	18.63	18.33	18.49	18.49	-0.96%	4,498
Jun 5, 2026	18.69	18.79	18.51	18.67	18.67	0.86%	4,196
Jun 4, 2026	18.65	18.70	18.38	18.51	18.51	1.87%	3,351
Jun 3, 2026	18.20	18.44	17.83	18.17	18.17	-0.82%	4,411
Jun 2, 2026	18.58	18.75	18.09	18.32	18.32	-1.40%	7,945
Jun 1, 2026	18.90	18.98	18.39	18.58	18.58	-2.36%	5,375
May 29, 2026	19.18	19.19	18.74	19.03	19.03	1.76%	3,498
May 28, 2026	18.90	19.07	18.49	18.70	18.70	-1.32%	4,504
May 27, 2026	18.99	19.14	18.90	18.95	18.95	0.37%	6,051
May 26, 2026	19.00	19.13	18.73	18.88	18.88	-1.46%	4,601
May 22, 2026	19.29	19.29	18.99	19.16	19.16	0.21%	2,882
May 21, 2026	19.10	19.23	18.91	19.12	19.12	-	6,123
May 20, 2026	18.93	19.21	18.73	19.12	19.12	-0.16%	7,990
May 19, 2026	19.12	19.37	19.05	19.15	19.15	-0.26%	5,221
May 18, 2026	18.81	19.20	18.81	19.20	19.20	1.53%	4,750
May 15, 2026	18.60	19.08	18.60	18.91	18.91	1.67%	2,809
May 14, 2026	18.87	18.88	18.46	18.60	18.60	-0.21%	6,755
May 13, 2026	18.87	18.87	18.46	18.64	18.64	-1.48%	5,134
May 12, 2026	18.81	19.05	18.77	18.92	18.92	0.84%	10,301
May 11, 2026	18.41	18.80	18.36	18.80	18.76	1.73%	3,077
May 8, 2026	18.74	18.74	18.32	18.48	18.44	-1.33%	4,476
May 7, 2026	18.89	18.90	18.52	18.73	18.69	1.24%	6,987
May 6, 2026	18.75	18.75	18.36	18.50	18.46	-1.07%	5,790
May 5, 2026	18.95	18.95	18.42	18.70	18.66	-1.11%	4,534
May 4, 2026	19.22	19.22	18.75	18.91	18.87	-1.15%	4,762
Apr 30, 2026	19.26	19.26	18.73	19.13	19.09	-0.93%	5,504
Apr 29, 2026	18.74	19.70	18.74	19.31	19.27	7.16%	36,972
Apr 28, 2026	18.15	18.32	17.90	18.02	17.98	0.11%	9,266
Apr 27, 2026	17.82	18.12	17.78	18.00	17.96	-0.17%	10,756
Apr 24, 2026	17.68	18.06	17.61	18.03	17.99	0.84%	9,353
Apr 23, 2026	18.07	18.14	17.68	17.88	17.84	-0.22%	8,242
Apr 22, 2026	18.00	18.06	17.73	17.92	17.88	-0.33%	7,239
Apr 21, 2026	18.32	18.35	17.86	17.98	17.94	-0.94%	11,659