BCBA:VD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	18.17	18.45	18.02	18.15	18.11	-0.71%	10,461
Apr 17, 2026	18.79	18.79	18.15	18.28	18.24	0.33%	7,222
Apr 16, 2026	18.40	18.49	18.10	18.22	18.18	-0.27%	9,018
Apr 15, 2026	18.21	18.48	18.07	18.27	18.23	0.72%	13,422
Apr 14, 2026	17.99	18.18	17.89	18.14	18.10	0.83%	17,717
Apr 13, 2026	17.75	17.99	17.52	17.99	17.95	1.01%	7,488
Apr 10, 2026	17.76	18.08	17.62	17.81	17.77	-0.28%	12,666
Apr 9, 2026	17.80	17.95	17.52	17.86	17.82	-0.28%	6,323
Apr 8, 2026	17.74	18.18	17.74	17.91	17.87	2.28%	5,782
Apr 7, 2026	17.50	17.72	17.23	17.51	17.48	-0.17%	3,842
Apr 6, 2026	17.22	17.74	17.22	17.54	17.51	1.56%	7,710
Apr 1, 2026	17.16	17.65	17.00	17.27	17.24	-0.86%	7,661
Mar 31, 2026	17.40	17.60	17.10	17.42	17.39	0.69%	6,104
Mar 30, 2026	17.13	17.53	16.95	17.30	17.27	1.53%	3,829
Mar 27, 2026	17.46	17.66	16.92	17.04	17.01	-2.80%	10,312
Mar 26, 2026	17.56	17.80	17.29	17.53	17.50	-0.11%	3,788
Mar 25, 2026	17.60	17.91	17.40	17.55	17.52	-0.06%	3,437
Mar 23, 2026	17.25	17.96	17.25	17.56	17.53	0.98%	1,190
Mar 20, 2026	17.64	17.64	17.22	17.39	17.36	0.87%	4,839
Mar 19, 2026	17.38	17.46	17.10	17.24	17.21	0.06%	3,886
Mar 18, 2026	17.71	17.87	17.09	17.23	17.20	-3.09%	8,698
Mar 17, 2026	18.18	18.18	17.70	17.78	17.74	-0.67%	6,928
Mar 16, 2026	17.89	18.00	17.68	17.90	17.86	1.02%	3,732
Mar 13, 2026	17.89	17.98	17.50	17.72	17.68	0.51%	2,515
Mar 12, 2026	17.75	17.91	17.35	17.63	17.60	-0.56%	4,120
Mar 11, 2026	17.90	18.17	17.65	17.73	17.69	-2.15%	7,254
Mar 10, 2026	18.32	18.32	17.80	18.12	18.08	-0.11%	4,167