BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.90	45.90	43.13	43.75	43.75	-0.36%	38,427
Jul 31, 2025	43.10	45.22	43.10	43.91	43.91	-2.07%	43,368
Jul 30, 2025	45.35	45.84	44.56	44.84	44.84	-1.12%	69,593
Jul 29, 2025	47.00	47.00	43.10	45.35	45.35	4.23%	45,107
Jul 28, 2025	44.01	44.60	43.45	43.51	43.51	-2.27%	53,665
Jul 25, 2025	45.10	45.71	44.30	44.52	44.52	-2.28%	230,296
Jul 24, 2025	45.93	46.49	45.35	45.56	45.56	-0.68%	120,731
Jul 23, 2025	46.21	47.68	45.77	45.87	45.87	-2.59%	230,630
Jul 22, 2025	48.79	49.25	46.75	47.09	47.09	-0.47%	285,555
Jul 21, 2025	43.30	48.53	43.30	47.31	47.31	7.01%	545,687
Jul 18, 2025	43.25	45.20	42.51	44.21	44.21	2.22%	251,711
Jul 17, 2025	42.26	43.94	42.26	43.25	43.25	0.96%	133,852
Jul 16, 2025	41.53	43.44	41.53	42.84	42.84	1.93%	44,310
Jul 15, 2025	42.45	42.45	41.76	42.03	42.03	0.45%	38,009
Jul 14, 2025	41.70	41.98	41.15	41.84	41.84	0.12%	20,769
Jul 11, 2025	42.85	42.85	41.59	41.79	41.79	-0.62%	47,322
Jul 10, 2025	41.50	42.09	41.50	42.05	42.05	0.84%	22,412
Jul 9, 2025	42.73	42.73	41.54	41.70	41.70	-1.42%	19,006
Jul 8, 2025	41.03	42.69	41.00	42.30	42.30	3.10%	75,682
Jul 7, 2025	41.01	41.94	40.89	41.03	41.03	-0.61%	85,518
Jul 4, 2025	41.41	41.50	40.91	41.28	41.28	-0.02%	26,260
Jul 3, 2025	41.61	41.74	41.02	41.29	41.29	-0.72%	64,147
Jul 2, 2025	42.75	42.75	41.13	41.59	41.59	-0.48%	20,318
Jul 1, 2025	42.98	42.98	41.66	41.79	41.79	-1.51%	38,528
Jun 30, 2025	41.26	42.90	41.26	42.43	42.43	0.21%	42,549
Jun 27, 2025	41.72	43.14	41.72	42.34	42.34	-0.35%	52,204
Jun 26, 2025	44.50	44.50	42.26	42.49	42.49	-2.37%	96,195
Jun 25, 2025	42.01	43.79	42.01	43.52	43.52	3.10%	76,097
Jun 24, 2025	41.10	42.45	41.10	42.21	42.21	2.70%	26,128
Jun 23, 2025	41.00	41.36	40.22	41.10	41.10	-0.12%	16,030
Jun 20, 2025	40.01	41.39	39.95	41.15	41.15	1.58%	70,075
Jun 19, 2025	41.00	42.15	40.25	40.51	40.51	-3.50%	23,373
Jun 18, 2025	42.09	42.87	41.71	41.98	41.98	-1.41%	174,023
Jun 17, 2025	43.91	43.91	42.30	42.58	42.58	-0.84%	32,611
Jun 16, 2025	43.90	43.90	42.17	42.94	42.94	-0.60%	85,842
Jun 13, 2025	43.00	43.37	41.96	43.20	43.20	-0.99%	132,515
Jun 12, 2025	44.28	44.28	43.00	43.63	43.63	-0.11%	66,999
Jun 11, 2025	43.10	44.50	43.10	43.68	43.68	1.13%	68,177
Jun 10, 2025	44.14	44.14	43.05	43.19	43.19	-0.28%	62,070
Jun 9, 2025	42.82	44.61	42.29	43.31	43.31	3.17%	121,273
Jun 6, 2025	41.61	42.29	41.48	41.98	41.98	0.05%	201,077
Jun 5, 2025	42.39	42.40	41.71	41.96	41.96	0.53%	215,848
Jun 4, 2025	41.89	42.00	40.59	41.74	41.74	-0.36%	182,387
Jun 3, 2025	42.69	42.71	41.45	41.89	41.89	-0.45%	53,460
Jun 2, 2025	41.95	42.50	41.05	42.08	42.08	0.86%	254,861
May 30, 2025	40.21	42.24	39.90	41.72	41.72	6.08%	453,169
May 29, 2025	41.98	41.98	38.85	39.33	39.33	-4.38%	165,591
May 28, 2025	40.11	41.38	40.11	41.13	41.13	1.26%	112,499
May 27, 2025	39.81	40.68	39.81	40.62	40.62	0.64%	31,406
May 26, 2025	40.69	40.69	39.76	40.36	40.36	1.15%	107,053