BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	41.10	41.45	40.07	40.33	40.33	-2.42%	31,119
Aug 25, 2025	42.00	42.00	41.30	41.33	41.33	-1.20%	44,381
Aug 22, 2025	41.22	42.14	41.06	41.83	41.83	1.31%	42,785
Aug 21, 2025	41.74	42.01	41.22	41.29	41.29	-0.86%	81,347
Aug 20, 2025	42.77	42.77	41.31	41.65	41.65	0.10%	42,088
Aug 19, 2025	40.41	41.94	40.41	41.61	41.61	1.71%	61,581
Aug 18, 2025	42.30	42.30	40.85	40.91	40.91	-0.20%	52,738
Aug 14, 2025	42.69	42.69	40.89	40.99	40.99	-1.84%	85,982
Aug 13, 2025	42.80	42.80	41.38	41.76	41.76	2.68%	52,230
Aug 12, 2025	42.25	45.38	39.91	40.67	40.67	-5.77%	211,166
Aug 11, 2025	42.14	43.60	42.14	43.16	43.16	0.37%	33,585
Aug 8, 2025	42.95	45.30	42.85	43.00	43.00	-1.76%	124,382
Aug 7, 2025	43.89	44.54	42.76	43.77	43.77	-0.73%	92,419
Aug 6, 2025	44.94	44.94	43.55	44.09	44.09	-1.08%	77,357
Aug 5, 2025	44.54	44.89	43.95	44.57	44.57	0.36%	13,466
Aug 4, 2025	43.10	44.74	43.10	44.41	44.41	1.51%	35,309
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