BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	36.64	36.66	35.75	35.98	35.98	-1.42%	29,325
Sep 7, 2026	36.30	36.99	36.26	36.50	36.50	-0.35%	26,602
Sep 4, 2026	36.59	37.00	36.10	36.63	36.63	1.19%	26,474
Sep 3, 2026	36.49	36.73	36.10	36.20	36.20	0.50%	30,714
Sep 2, 2026	36.28	36.88	35.93	36.02	36.02	-0.69%	93,285
Sep 1, 2026	36.38	37.00	36.00	36.27	36.27	-0.93%	24,072
Aug 31, 2026	37.19	37.19	36.01	36.61	36.61	-	39,255
Aug 28, 2026	37.03	37.08	36.50	36.61	36.61	-1.13%	74,160
Aug 27, 2026	38.01	38.01	36.83	37.03	37.03	-1.65%	34,861
Aug 26, 2026	38.25	38.92	37.50	37.65	37.65	0.05%	240,468
Aug 25, 2026	38.02	38.33	37.42	37.63	37.63	-1.10%	66,719
Aug 24, 2026	36.53	39.00	36.40	38.05	38.05	4.19%	203,187
Aug 21, 2026	36.89	37.30	36.40	36.52	36.52	-2.22%	44,013
Aug 20, 2026	35.90	37.40	35.74	37.35	37.35	4.10%	101,762
Aug 19, 2026	36.77	36.77	35.80	35.88	35.88	-0.75%	35,003
Aug 18, 2026	36.39	37.17	36.13	36.15	36.15	-0.50%	36,237
Aug 17, 2026	35.55	37.75	35.44	36.33	36.33	2.02%	79,237
Aug 14, 2026	36.95	36.95	35.50	35.61	35.61	-2.47%	20,069
Aug 13, 2026	37.26	37.59	36.46	36.51	36.51	-2.41%	59,390
Aug 12, 2026	37.47	38.20	36.15	37.41	37.41	0.97%	33,715
Aug 11, 2026	37.98	37.98	36.64	37.05	37.05	-0.67%	28,624
Aug 10, 2026	37.11	37.95	36.69	37.30	37.30	0.95%	26,860
Aug 7, 2026	37.11	37.53	36.59	36.95	36.95	0.63%	16,553
Aug 6, 2026	36.66	37.47	36.60	36.72	36.72	-0.14%	35,587
Aug 5, 2026	37.84	37.84	36.60	36.77	36.77	-1.26%	50,371
Aug 4, 2026	38.17	38.17	37.05	37.24	37.24	-1.51%	53,508
Aug 3, 2026	38.16	38.16	37.02	37.81	37.81	3.02%	128,566
Jul 31, 2026	36.09	37.31	35.40	36.70	36.70	6.01%	177,683
Jul 30, 2026	34.06	34.87	34.06	34.62	34.62	-0.23%	21,976
Jul 29, 2026	35.08	35.08	34.41	34.70	34.70	0.41%	19,406
Jul 28, 2026	35.00	35.18	34.51	34.56	34.56	-2.43%	31,138
Jul 27, 2026	36.31	36.31	35.10	35.42	35.42	-0.65%	99,741
Jul 24, 2026	35.19	35.97	34.44	35.65	35.65	1.94%	60,819
Jul 23, 2026	35.10	35.21	34.45	34.97	34.97	0.32%	45,329
Jul 22, 2026	34.77	35.65	34.56	34.86	34.86	-0.26%	84,333
Jul 21, 2026	35.29	35.50	34.80	34.95	34.95	-0.96%	76,120
Jul 20, 2026	36.39	36.40	35.11	35.29	35.29	-3.05%	109,017
Jul 17, 2026	36.05	37.28	36.05	36.40	36.40	0.52%	72,364
Jul 16, 2026	36.19	37.35	35.77	36.21	36.21	0.22%	73,344
Jul 15, 2026	38.39	38.39	35.87	36.13	36.13	-4.09%	221,271
Jul 14, 2026	37.86	39.88	37.26	37.67	37.67	1.48%	1,524,084
Jul 13, 2026	34.16	39.59	33.72	37.12	37.12	8.73%	1,683,375
Jul 10, 2026	33.88	34.44	33.70	34.14	34.14	0.44%	25,910
Jul 9, 2026	33.51	34.31	33.51	33.99	33.99	1.80%	30,983
Jul 8, 2026	34.58	34.79	33.24	33.39	33.39	-3.47%	102,173
Jul 7, 2026	35.09	35.84	34.47	34.59	34.59	-3.46%	68,364
Jul 6, 2026	37.01	37.10	35.64	35.83	35.83	-1.78%	43,275
Jul 3, 2026	35.39	36.72	35.10	36.48	36.48	3.93%	113,670
Jul 2, 2026	34.54	35.43	34.54	35.10	35.10	1.33%	65,518
Jul 1, 2026	33.64	36.28	33.64	34.64	34.64	2.24%	172,010