BCBA:VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.26	19.26	18.73	19.13	19.13	-0.93%	5,504
Apr 29, 2026	18.74	19.70	18.74	19.31	19.31	7.16%	36,972
Apr 28, 2026	18.15	18.32	17.90	18.02	18.02	0.11%	9,266
Apr 27, 2026	17.82	18.12	17.78	18.00	18.00	-0.17%	10,756
Apr 24, 2026	17.68	18.06	17.61	18.03	18.03	0.84%	9,353
Apr 23, 2026	18.07	18.14	17.68	17.88	17.88	-0.22%	8,242
Apr 22, 2026	18.00	18.06	17.73	17.92	17.92	-0.33%	7,239
Apr 21, 2026	18.32	18.35	17.86	17.98	17.98	-0.94%	11,659
Apr 20, 2026	18.17	18.45	18.02	18.15	18.15	-0.71%	10,461
Apr 17, 2026	18.79	18.79	18.15	18.28	18.28	0.33%	7,222
Apr 16, 2026	18.40	18.49	18.10	18.22	18.22	-0.27%	9,018
Apr 15, 2026	18.21	18.48	18.07	18.27	18.27	0.72%	13,422
Apr 14, 2026	17.99	18.18	17.89	18.14	18.14	0.83%	17,717
Apr 13, 2026	17.75	17.99	17.52	17.99	17.99	1.01%	7,488
Apr 10, 2026	17.76	18.08	17.62	17.81	17.81	-0.28%	12,666
Apr 9, 2026	17.80	17.95	17.52	17.86	17.86	-0.28%	6,323
Apr 8, 2026	17.74	18.18	17.74	17.91	17.91	2.28%	5,782
Apr 7, 2026	17.50	17.72	17.23	17.51	17.51	-0.17%	3,842
Apr 6, 2026	17.22	17.74	17.22	17.54	17.54	1.56%	7,710
Apr 1, 2026	17.16	17.65	17.00	17.27	17.27	-0.86%	7,661
Mar 31, 2026	17.40	17.60	17.10	17.42	17.42	0.69%	6,104
Mar 30, 2026	17.13	17.53	16.95	17.30	17.30	1.53%	3,829
Mar 27, 2026	17.46	17.66	16.92	17.04	17.04	-2.80%	10,312
Mar 26, 2026	17.56	17.80	17.29	17.53	17.53	-0.11%	3,788
Mar 25, 2026	17.60	17.91	17.40	17.55	17.55	-0.06%	3,437
Mar 23, 2026	17.25	17.96	17.25	17.56	17.56	0.98%	1,190
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