BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.61	30.31	29.23	29.63	29.63	-1.95%	18,540
Nov 12, 2026	29.82	30.56	29.65	30.22	30.22	1.34%	27,034
Nov 11, 2026	29.60	30.40	29.44	29.82	29.82	0.68%	21,490
Nov 9, 2026	29.48	29.90	29.00	29.62	29.62	1.86%	15,317
Nov 8, 2026	29.09	29.69	28.94	29.08	29.08	0.52%	10,015
Nov 6, 2026	28.42	29.30	28.42	28.93	28.93	-1.87%	43,695
Nov 5, 2026	29.42	29.72	29.11	29.48	29.48	2.11%	13,801
Nov 4, 2026	27.92	29.05	27.92	28.87	28.87	1.33%	39,132
Nov 3, 2026	28.81	29.00	28.35	28.49	28.49	-1.59%	41,826
Nov 2, 2026	28.96	31.25	27.79	28.95	28.95	-4.01%	116,962
Oct 30, 2026	30.69	30.69	29.80	30.16	30.16	-1.24%	14,165
Oct 29, 2026	30.07	30.92	29.59	30.54	30.54	1.56%	22,802
Oct 28, 2026	31.61	31.62	29.94	30.07	30.07	-0.60%	18,816
Oct 27, 2026	28.36	30.88	28.04	30.25	30.25	7.27%	46,329
Oct 26, 2026	27.33	28.60	27.03	28.20	28.20	2.99%	50,757
Oct 23, 2026	28.11	28.30	27.00	27.38	27.38	-3.90%	53,673
Oct 22, 2026	28.01	28.91	28.00	28.49	28.49	0.11%	24,789
Oct 21, 2026	29.22	29.23	28.08	28.46	28.46	-2.47%	28,018
Oct 19, 2026	32.99	32.99	28.66	29.18	29.18	-2.38%	60,086
Oct 16, 2026	29.80	30.04	29.38	29.89	29.89	0.30%	27,077
Oct 15, 2026	30.25	30.46	29.75	29.80	29.80	-2.07%	27,732
Oct 14, 2026	29.90	30.58	29.90	30.43	30.43	0.93%	12,848
Oct 13, 2026	30.13	30.44	29.59	30.15	30.15	-0.07%	33,684
Oct 12, 2026	30.35	30.91	30.00	30.17	30.17	-0.13%	25,133
Oct 9, 2026	29.88	30.62	29.80	30.21	30.21	0.77%	86,702
Oct 8, 2026	31.31	31.55	29.73	29.98	29.98	-5.13%	51,872
Oct 7, 2026	31.99	32.18	31.25	31.60	31.60	-1.34%	21,859
Oct 6, 2026	31.21	32.17	31.21	32.03	32.03	2.36%	24,984
Oct 5, 2026	31.07	32.02	30.94	31.29	31.29	-0.06%	47,701
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