BCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.52	0.56	0.52	0.53	0.53	-1.85%	275,772
Jan 20, 2026	0.52	0.56	0.52	0.54	0.54	-	309,124
Jan 19, 2026	0.51	0.54	0.50	0.54	0.54	3.85%	131,839
Jan 16, 2026	0.52	0.53	0.52	0.52	0.52	-3.70%	2,050
Jan 14, 2026	0.51	0.55	0.51	0.54	0.54	1.89%	27,278
Jan 13, 2026	0.53	0.55	0.53	0.53	0.53	-3.64%	12,374
Jan 12, 2026	0.57	0.59	0.55	0.55	0.55	-3.51%	53,517
Jan 9, 2026	0.57	0.60	0.57	0.57	0.57	-5.00%	72,425
Jan 8, 2026	0.58	0.60	0.58	0.60	0.60	-	19,794
Jan 7, 2026	0.61	0.61	0.60	0.60	0.60	-4.76%	108,072
Jan 6, 2026	0.69	0.69	0.63	0.63	0.63	-4.55%	169,720
Jan 5, 2026	0.60	0.66	0.60	0.66	0.66	4.76%	112,505
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	82,158
Jan 1, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	768,549
Dec 31, 2025	0.65	0.70	0.65	0.69	0.69	9.52%	218,797
Dec 30, 2025	0.55	0.63	0.55	0.63	0.63	14.55%	155,174
Dec 29, 2025	0.53	0.55	0.53	0.55	0.55	10.00%	139,734
Dec 26, 2025	0.46	0.50	0.46	0.50	0.50	8.70%	66,248
Dec 24, 2025	0.52	0.52	0.45	0.46	0.46	-11.54%	271,233
Dec 23, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	25,346
Dec 22, 2025	0.48	0.51	0.48	0.51	0.51	6.25%	84,684
Dec 19, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	30,306
Dec 18, 2025	0.46	0.47	0.46	0.47	0.47	-	77,251
Dec 17, 2025	0.47	0.47	0.46	0.47	0.47	-	79,792
Dec 16, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	106,772
Dec 15, 2025	0.46	0.47	0.46	0.46	0.46	-6.12%	343,490
Dec 12, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	110,955
Dec 11, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	53,132
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	67,093
Dec 9, 2025	0.49	0.51	0.49	0.50	0.50	4.17%	145,093
Dec 8, 2025	0.57	0.57	0.48	0.48	0.48	-15.79%	242,742
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