BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	33.84	34.80	33.77	33.88	33.88	0.12%	53,824
Jun 29, 2026	34.17	34.50	33.76	33.84	33.84	-0.76%	30,800
Jun 25, 2026	34.58	35.09	33.60	34.10	34.10	-1.39%	44,082
Jun 24, 2026	34.90	34.91	34.03	34.58	34.58	-0.52%	83,501
Jun 23, 2026	35.90	35.95	34.27	34.76	34.76	-3.09%	206,483
Jun 22, 2026	35.75	36.64	35.69	35.87	35.87	-3.52%	137,911
Jun 19, 2026	37.65	37.75	36.90	37.18	37.18	-1.25%	80,039
Jun 18, 2026	37.35	38.50	37.35	37.65	37.65	0.61%	76,504
Jun 17, 2026	38.35	38.35	37.33	37.42	37.42	-1.06%	55,743
Jun 16, 2026	38.23	38.81	37.10	37.82	37.82	-1.38%	114,684
Jun 15, 2026	38.50	39.73	38.08	38.35	38.35	1.43%	140,239
Jun 12, 2026	38.52	38.98	37.56	37.81	37.81	-1.12%	106,523
Jun 11, 2026	36.93	39.98	36.93	38.24	38.24	3.07%	351,451
Jun 10, 2026	38.20	38.87	36.75	37.10	37.10	-2.78%	117,512
Jun 9, 2026	37.65	38.90	36.66	38.16	38.16	2.94%	435,605
Jun 8, 2026	32.95	39.18	32.95	37.07	37.07	10.72%	585,958
Jun 5, 2026	32.72	33.60	32.31	33.48	33.48	3.81%	89,914
Jun 4, 2026	32.32	32.78	32.16	32.25	32.25	-0.15%	58,395
Jun 3, 2026	32.45	32.45	31.82	32.30	32.30	-0.28%	20,029
Jun 2, 2026	32.37	32.60	31.55	32.39	32.39	1.09%	56,227
Jun 1, 2026	32.44	32.95	31.90	32.04	32.04	-2.17%	53,738
May 29, 2026	33.02	33.75	32.50	32.75	32.75	-0.46%	37,973
May 27, 2026	32.85	33.10	32.21	32.90	32.90	0.21%	44,481
May 26, 2026	33.04	34.00	32.60	32.83	32.83	-5.80%	109,158
May 25, 2026	35.54	36.92	32.70	34.85	34.85	-0.26%	234,528
May 22, 2026	34.01	35.97	33.86	34.94	34.94	2.22%	74,156
May 21, 2026	34.83	34.84	34.00	34.18	34.18	0.09%	40,222