BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.53	31.75	30.52	31.31	31.31	-1.82%	43,674
Sep 30, 2026	32.01	32.66	31.50	31.89	31.89	-1.60%	16,483
Sep 29, 2026	32.60	32.70	31.73	32.41	32.41	-0.22%	18,281
Sep 28, 2026	33.36	33.47	32.36	32.48	32.48	-3.68%	39,587
Sep 25, 2026	33.29	34.48	33.00	33.72	33.72	0.12%	69,398
Sep 24, 2026	34.00	34.00	33.11	33.68	33.68	-1.41%	39,923
Sep 23, 2026	33.26	34.73	33.11	34.16	34.16	1.97%	103,251
Sep 22, 2026	33.40	33.66	33.11	33.50	33.50	0.39%	39,423
Sep 21, 2026	33.01	33.46	32.87	33.37	33.37	0.75%	34,902
Sep 18, 2026	33.04	33.75	32.74	33.12	33.12	0.94%	53,187
Sep 17, 2026	33.28	33.56	32.36	33.16	32.81	0.06%	32,167
Sep 16, 2026	33.38	33.86	32.32	33.14	32.79	0.76%	53,554
Sep 15, 2026	34.60	34.60	32.25	32.89	32.54	-3.94%	42,466
Sep 11, 2026	35.00	35.00	34.11	34.24	33.88	-2.62%	90,231
Sep 10, 2026	35.25	35.63	34.98	35.16	34.79	-1.21%	51,181
Sep 9, 2026	35.70	35.89	35.10	35.59	35.21	-1.08%	19,415
Sep 8, 2026	36.64	36.66	35.75	35.98	35.60	-1.42%	29,325
Sep 7, 2026	36.30	36.99	36.26	36.50	36.11	-0.35%	26,602
Sep 4, 2026	36.59	37.00	36.10	36.63	36.24	1.19%	26,474
Sep 3, 2026	36.49	36.73	36.10	36.20	35.82	0.50%	30,714
Sep 2, 2026	36.28	36.88	35.93	36.02	35.64	-0.69%	93,285
Sep 1, 2026	36.38	37.00	36.00	36.27	35.89	-0.93%	24,072
Aug 31, 2026	37.19	37.19	36.01	36.61	36.22	-	39,255
Aug 28, 2026	37.03	37.08	36.50	36.61	36.22	-1.13%	74,160
Aug 27, 2026	38.01	38.01	36.83	37.03	36.64	-1.65%	34,861
Aug 26, 2026	38.25	38.92	37.50	37.65	37.25	0.05%	240,468
Aug 25, 2026	38.02	38.33	37.42	37.63	37.23	-1.10%	66,719
Aug 24, 2026	36.53	39.00	36.40	38.05	37.65	4.19%	203,487
Aug 21, 2026	36.89	37.30	36.40	36.52	36.13	-2.22%	44,013
Aug 20, 2026	35.90	37.40	35.74	37.35	36.96	4.10%	101,762
Aug 19, 2026	36.77	36.77	35.80	35.88	35.50	-0.75%	35,003
Aug 18, 2026	36.39	37.17	36.13	36.15	35.77	-0.50%	36,237
Aug 17, 2026	35.55	37.75	35.44	36.33	35.95	2.02%	79,237
Aug 14, 2026	36.95	36.95	35.50	35.61	35.23	-2.47%	20,069
Aug 13, 2026	37.26	37.59	36.46	36.51	36.12	-2.41%	59,390
Aug 12, 2026	37.47	38.20	36.15	37.41	37.02	0.97%	33,715
Aug 11, 2026	37.98	37.98	36.64	37.05	36.66	-0.67%	28,624
Aug 10, 2026	37.11	37.95	36.69	37.30	36.91	0.95%	26,860
Aug 7, 2026	37.11	37.53	36.59	36.95	36.56	0.63%	16,553
Aug 6, 2026	36.66	37.47	36.60	36.72	36.33	-0.14%	35,587
Aug 5, 2026	37.84	37.84	36.60	36.77	36.38	-1.26%	50,371
Aug 4, 2026	38.17	38.17	37.05	37.24	36.85	-1.51%	53,508
Aug 3, 2026	38.16	38.16	37.02	37.81	37.41	3.02%	128,566
Jul 31, 2026	36.09	37.31	35.40	36.70	36.31	6.01%	177,683
Jul 30, 2026	34.06	34.87	34.06	34.62	34.25	-0.23%	21,976
Jul 29, 2026	35.08	35.08	34.41	34.70	34.33	0.41%	19,406
Jul 28, 2026	35.00	35.18	34.51	34.56	34.20	-2.43%	31,138
Jul 27, 2026	36.31	36.31	35.10	35.42	35.05	-0.65%	99,741
Jul 24, 2026	35.19	35.97	34.44	35.65	35.27	1.94%	60,819
Jul 23, 2026	35.10	35.21	34.45	34.97	34.60	0.32%	45,329