BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.99	27.99	26.60	26.84	26.84	-3.59%	111,701
Mar 25, 2026	27.17	28.38	26.80	27.84	27.84	4.62%	53,530
Mar 24, 2026	26.24	26.91	25.80	26.61	26.61	3.58%	50,380
Mar 23, 2026	26.51	27.14	25.52	25.69	25.69	-5.27%	67,446
Mar 20, 2026	26.78	27.90	26.78	27.12	27.12	0.37%	78,889
Mar 19, 2026	27.00	27.65	26.95	27.02	27.02	-2.60%	21,098
Mar 18, 2026	26.74	28.30	26.51	27.74	27.74	3.66%	32,104
Mar 17, 2026	26.60	27.29	26.56	26.76	26.76	-0.67%	18,054
Mar 16, 2026	26.96	27.65	26.58	26.94	26.94	-0.07%	57,700
Mar 13, 2026	27.65	28.18	26.89	26.96	26.96	-4.43%	118,067
Mar 12, 2026	27.84	28.48	27.81	28.21	28.21	-1.16%	107,928
Mar 11, 2026	28.52	28.87	28.35	28.54	28.54	0.32%	30,779
Mar 10, 2026	28.20	28.60	27.83	28.45	28.45	3.34%	23,060
Mar 9, 2026	27.28	27.99	26.97	27.53	27.53	-0.69%	30,853
Mar 6, 2026	27.21	27.93	27.21	27.72	27.72	-0.68%	14,894
Mar 5, 2026	28.00	28.55	27.64	27.91	27.91	-2.58%	53,954
Mar 4, 2026	27.25	28.77	27.00	28.65	28.65	3.17%	336,323
Mar 2, 2026	27.00	27.87	27.00	27.77	27.77	-3.24%	52,963
Feb 27, 2026	28.31	29.32	28.31	28.70	28.70	2.50%	269,310
Feb 26, 2026	27.79	28.51	27.79	28.00	28.00	0.86%	40,964
Feb 25, 2026	26.16	28.09	26.16	27.76	27.76	-1.17%	18,864
Feb 24, 2026	28.31	28.31	27.67	28.09	28.09	-0.78%	12,606
Feb 23, 2026	28.86	29.08	28.22	28.31	28.31	-2.08%	28,759
Feb 20, 2026	28.54	29.27	28.52	28.91	28.91	0.98%	15,821
Feb 19, 2026	31.90	31.90	28.54	28.63	28.63	-1.41%	15,336
Feb 18, 2026	29.10	29.55	28.93	29.04	29.04	-1.02%	6,241
Feb 17, 2026	28.56	29.58	28.56	29.34	29.34	0.24%	9,736
Feb 16, 2026	29.51	29.70	28.60	29.27	29.27	-1.51%	73,824
Feb 13, 2026	30.03	30.42	29.50	29.72	29.72	-4.56%	15,718
Feb 12, 2026	32.44	32.44	30.76	31.14	31.14	-2.11%	28,902
Feb 11, 2026	31.74	31.95	30.87	31.81	31.81	3.48%	45,391
Feb 10, 2026	30.98	31.25	30.61	30.74	30.74	-0.49%	35,707
Feb 9, 2026	27.91	31.30	27.91	30.89	30.89	10.48%	125,566
Feb 6, 2026	28.92	28.92	27.69	27.96	27.96	-1.79%	21,128
Feb 5, 2026	29.37	29.37	28.02	28.47	28.47	-1.11%	20,697
Feb 4, 2026	28.28	29.02	28.01	28.79	28.79	3.30%	22,778
Feb 3, 2026	28.00	28.07	27.42	27.87	27.87	1.68%	21,136
Feb 2, 2026	27.19	27.45	26.03	27.41	27.41	-0.44%	17,558
Feb 1, 2026	27.96	28.20	27.16	27.53	27.53	-0.94%	13,298
Jan 30, 2026	27.40	28.45	27.06	27.79	27.79	0.72%	25,765
Jan 29, 2026	31.99	31.99	27.21	27.59	27.59	-1.88%	34,488
Jan 28, 2026	27.00	28.41	27.00	28.12	28.12	3.76%	25,342
Jan 27, 2026	27.35	27.80	26.80	27.10	27.10	-2.06%	53,258
Jan 23, 2026	29.92	29.92	27.50	27.67	27.67	-2.05%	22,718
Jan 22, 2026	28.13	28.38	27.76	28.25	28.25	2.47%	32,655
Jan 21, 2026	28.32	28.32	27.33	27.57	27.57	-2.82%	44,580
Jan 20, 2026	28.02	28.85	28.02	28.37	28.37	-2.10%	27,110
Jan 19, 2026	30.00	30.00	28.90	28.98	28.98	-2.52%	19,065
Jan 16, 2026	29.39	30.20	29.27	29.73	29.73	0.85%	10,971
Jan 14, 2026	29.94	29.94	29.30	29.48	29.48	-1.50%	9,821