BCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	98,487
Dec 4, 2025	0.53	0.55	0.53	0.55	0.55	-1.79%	209,009
Dec 3, 2025	0.54	0.56	0.54	0.56	0.56	5.66%	175,887
Dec 2, 2025	0.52	0.53	0.52	0.53	0.53	-3.64%	45,568
Dec 1, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	36,233
Nov 28, 2025	0.53	0.54	0.53	0.53	0.53	1.92%	44,910
Nov 27, 2025	0.52	0.53	0.52	0.52	0.52	-	44,278
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-	81,163
Nov 25, 2025	0.54	0.54	0.50	0.52	0.52	-3.70%	210,889
Nov 24, 2025	0.61	0.61	0.52	0.54	0.54	-8.47%	346,823
Nov 21, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	57,015
Nov 20, 2025	0.60	0.60	0.60	0.60	0.60	-	17,124
Nov 19, 2025	0.60	0.60	0.60	0.60	0.60	-	45,410
Nov 18, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	120,218
Nov 17, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	55,107
Nov 14, 2025	0.59	0.67	0.59	0.61	0.61	1.67%	197,987
Nov 13, 2025	0.60	0.61	0.60	0.60	0.60	-	42,570
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	5.26%	157,062
Nov 11, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	55,772
Nov 10, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	115,362
Nov 7, 2025	0.62	0.62	0.61	0.61	0.61	-3.17%	74,017
Nov 6, 2025	0.63	0.63	0.61	0.63	0.63	-1.56%	238,861
Nov 4, 2025	0.64	0.64	0.62	0.64	0.64	-	81,311
Nov 3, 2025	0.64	0.65	0.64	0.64	0.64	-	36,200
Oct 31, 2025	0.64	0.64	0.64	0.64	0.64	-	43,007
Oct 30, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	70,793
Oct 29, 2025	0.64	0.65	0.64	0.65	0.65	-	63,596
Oct 28, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	26,133
Oct 27, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	53,472
Oct 24, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	56,583
Oct 23, 2025	0.65	0.66	0.65	0.66	0.66	-	47,317
Oct 21, 2025	0.66	0.66	0.66	0.66	0.66	-	2,869
Oct 20, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	27,937
Oct 17, 2025	0.66	0.67	0.66	0.67	0.67	-1.47%	35,672
Oct 16, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	122,966
Oct 15, 2025	0.66	0.66	0.66	0.66	0.66	-	83,425
Oct 14, 2025	0.66	0.66	0.66	0.66	0.66	-	37,408
Oct 13, 2025	0.67	0.67	0.66	0.66	0.66	-2.94%	70,784
Oct 10, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	16,598
Oct 9, 2025	0.65	0.68	0.65	0.67	0.67	-4.29%	83,202
Oct 8, 2025	0.72	0.72	0.66	0.70	0.70	7.69%	134,225
Oct 7, 2025	0.65	0.65	0.65	0.65	0.65	-	51,725
Oct 6, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	28,488
Oct 3, 2025	0.67	0.67	0.66	0.67	0.67	-	25,272
Oct 1, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	22,634
Sep 30, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	23,035
Sep 29, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	106,320
Sep 26, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	54,163
Sep 25, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	60,057
Sep 24, 2025	0.64	0.66	0.64	0.66	0.66	-2.94%	153,284