BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	34.01	35.06	33.78	34.15	34.15	1.16%	71,659
May 19, 2026	33.17	34.12	33.17	33.76	33.76	0.93%	49,317
May 18, 2026	33.52	34.64	32.96	33.45	33.45	0.51%	42,826
May 15, 2026	33.60	34.22	32.95	33.28	33.28	-1.45%	38,770
May 14, 2026	34.07	34.50	33.50	33.77	33.77	-1.03%	63,993
May 13, 2026	34.85	35.00	34.00	34.12	34.12	-0.12%	37,068
May 12, 2026	36.34	36.50	34.08	34.16	34.16	-5.22%	63,814
May 11, 2026	36.29	37.38	35.27	36.04	36.04	0.17%	86,957
May 8, 2026	36.03	36.28	35.50	35.98	35.98	-0.58%	39,854
May 7, 2026	36.50	36.68	35.85	36.19	36.19	-0.11%	68,815
May 6, 2026	36.49	37.43	35.80	36.23	36.23	-0.88%	53,912
May 5, 2026	37.31	37.50	36.46	36.55	36.55	-2.01%	38,028
May 4, 2026	35.77	37.80	35.77	37.30	37.30	4.31%	104,577
Apr 30, 2026	35.10	36.80	34.50	35.76	35.76	3.38%	152,295
Apr 29, 2026	34.63	35.27	34.28	34.59	34.59	1.47%	42,345
Apr 28, 2026	34.62	34.65	34.05	34.09	34.09	-0.20%	55,873
Apr 27, 2026	34.60	34.73	34.08	34.16	34.16	0.83%	24,223
Apr 24, 2026	34.71	34.96	33.33	33.88	33.88	-3.06%	152,120
Apr 23, 2026	35.09	35.54	34.68	34.95	34.95	0.52%	114,386
Apr 22, 2026	33.10	35.09	32.77	34.77	34.77	6.46%	107,377
Apr 21, 2026	34.60	34.60	32.45	32.66	32.66	-0.73%	44,675
Apr 20, 2026	34.08	34.08	32.44	32.90	32.90	-1.61%	37,287
Apr 17, 2026	33.01	33.86	32.78	33.44	33.44	1.80%	63,648
Apr 16, 2026	33.31	33.31	32.57	32.85	32.85	0.12%	37,618
Apr 15, 2026	32.05	32.97	32.05	32.81	32.81	1.52%	167,406
Apr 13, 2026	28.15	32.65	28.15	32.32	32.32	-0.28%	64,609
Apr 10, 2026	32.03	32.80	32.03	32.41	32.41	1.47%	30,472
Apr 9, 2026	32.43	33.02	31.75	31.94	31.94	-1.51%	57,848
Apr 8, 2026	33.00	33.00	31.82	32.43	32.43	1.92%	81,090
Apr 7, 2026	32.14	33.12	31.42	31.82	31.82	-2.15%	74,523
Apr 6, 2026	29.55	32.70	29.00	32.52	32.52	11.75%	187,268
Apr 2, 2026	30.94	30.94	27.57	29.10	29.10	0.69%	67,882
Apr 1, 2026	26.28	29.00	26.28	28.90	28.90	10.86%	67,081
Mar 30, 2026	26.01	27.74	25.90	26.07	26.07	-2.87%	131,402
Mar 27, 2026	27.99	27.99	26.60	26.84	26.84	-3.59%	111,701
Mar 25, 2026	27.17	28.38	26.80	27.84	27.84	4.62%	53,530
Mar 24, 2026	26.24	26.91	25.80	26.61	26.61	3.58%	50,380
Mar 23, 2026	26.51	27.14	25.52	25.69	25.69	-5.27%	67,446
Mar 20, 2026	26.78	27.90	26.78	27.12	27.12	0.37%	78,889
Mar 19, 2026	27.00	27.65	26.95	27.02	27.02	-2.60%	21,098
Mar 18, 2026	26.74	28.30	26.51	27.74	27.74	3.66%	32,104
Mar 17, 2026	26.60	27.29	26.56	26.76	26.76	-0.67%	18,054
Mar 16, 2026	26.96	27.65	26.58	26.94	26.94	-0.07%	57,700