BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	29.63	30.22	29.63	29.93	29.93	0.88%	20,634
Jan 12, 2026	30.20	30.30	29.36	29.67	29.67	-1.98%	35,783
Jan 9, 2026	30.66	30.96	30.13	30.27	30.27	-1.18%	40,276
Jan 8, 2026	31.46	31.64	30.53	30.63	30.63	-2.79%	33,233
Jan 7, 2026	31.05	31.73	31.05	31.51	31.51	-0.63%	17,378
Jan 6, 2026	32.99	32.99	31.37	31.71	31.71	-0.94%	20,378
Jan 5, 2026	32.71	32.91	31.90	32.01	32.01	-2.35%	32,651
Jan 2, 2026	32.99	32.99	32.29	32.78	32.78	0.80%	27,660
Jan 1, 2026	32.68	32.80	32.22	32.52	32.52	-0.49%	25,870
Dec 31, 2025	31.54	32.82	31.54	32.68	32.68	4.18%	48,583
Dec 30, 2025	31.15	31.60	31.15	31.37	31.37	-1.17%	14,273
Dec 29, 2025	32.00	32.29	31.49	31.74	31.74	-1.55%	16,369
Dec 26, 2025	32.00	32.30	31.82	32.24	32.24	0.50%	25,990
Dec 24, 2025	32.96	32.96	31.89	32.08	32.08	-0.74%	29,470
Dec 23, 2025	33.40	33.40	32.13	32.32	32.32	0.12%	17,124
Dec 22, 2025	32.17	32.51	31.59	32.28	32.28	2.35%	12,511
Dec 19, 2025	31.12	31.75	31.07	31.54	31.54	1.06%	20,294
Dec 18, 2025	32.10	32.10	30.85	31.21	31.21	-0.67%	18,219
Dec 17, 2025	31.00	31.63	31.00	31.42	31.42	0.19%	8,850
Dec 16, 2025	31.73	31.91	31.15	31.36	31.36	-1.48%	23,610
Dec 15, 2025	32.00	32.25	31.71	31.83	31.83	-1.42%	21,664
Dec 12, 2025	33.97	33.97	32.18	32.29	32.29	-0.68%	16,531
Dec 11, 2025	31.89	32.82	31.57	32.51	32.51	2.17%	20,756
Dec 10, 2025	34.75	34.75	31.70	31.82	31.82	0.03%	14,432
Dec 9, 2025	30.53	32.11	30.42	31.81	31.81	3.25%	51,396
Dec 8, 2025	32.16	32.16	30.67	30.81	30.81	-3.87%	44,534
Dec 5, 2025	33.00	33.00	31.85	32.05	32.05	-1.26%	25,364
Dec 4, 2025	32.41	32.76	32.20	32.46	32.46	0.15%	39,703
Dec 3, 2025	32.94	32.94	32.06	32.41	32.41	0.28%	57,798
Dec 2, 2025	33.60	33.60	32.00	32.32	32.32	-2.18%	108,041
Dec 1, 2025	32.62	33.90	32.51	33.04	33.04	1.16%	155,937
Nov 28, 2025	34.12	34.49	31.68	32.66	32.66	-4.56%	72,009
Nov 27, 2025	34.45	34.80	34.07	34.22	34.22	-	48,726
Nov 26, 2025	34.99	34.99	34.02	34.22	34.22	-0.64%	45,539
Nov 25, 2025	33.66	34.69	33.66	34.44	34.44	0.20%	37,841
Nov 24, 2025	35.11	35.77	34.20	34.37	34.37	-3.26%	40,073
Nov 21, 2025	37.24	37.24	35.45	35.53	35.53	-1.50%	17,272
Nov 20, 2025	35.70	36.18	35.67	36.07	36.07	0.87%	62,110
Nov 19, 2025	36.33	36.66	35.70	35.76	35.76	-2.51%	43,311
Nov 18, 2025	37.00	37.00	36.45	36.68	36.68	0.30%	32,294
Nov 17, 2025	37.55	37.90	36.30	36.57	36.57	-3.74%	86,986
Nov 14, 2025	38.00	38.40	37.80	37.99	37.99	-0.18%	13,005
Nov 13, 2025	39.99	39.99	37.89	38.06	38.06	-3.45%	42,339
Nov 12, 2025	38.80	39.87	38.44	39.42	39.42	2.98%	34,375