BCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.49	0.49	0.47	0.49	0.49	-	67,090
Mar 5, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	218,370
Mar 4, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	137,639
Mar 2, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	139,758
Feb 27, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	72,445
Feb 26, 2026	0.53	0.55	0.52	0.54	0.54	-	78,369
Feb 25, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	245,376
Feb 24, 2026	0.56	0.56	0.52	0.53	0.53	-1.85%	39,265
Feb 23, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	40,395
Feb 20, 2026	0.56	0.58	0.55	0.55	0.55	-1.79%	66,833
Feb 19, 2026	0.54	0.56	0.52	0.56	0.56	3.70%	95,939
Feb 18, 2026	0.55	0.55	0.53	0.54	0.54	1.89%	94,374
Feb 17, 2026	0.53	0.57	0.53	0.53	0.53	-3.64%	420,025
Feb 16, 2026	0.59	0.59	0.55	0.55	0.55	-3.51%	489,129
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	162,196
Feb 12, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	81,341
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	41,237
Feb 10, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	74,447
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	96,307
Feb 6, 2026	0.47	0.51	0.47	0.47	0.47	-4.08%	44,125
Feb 5, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	27,205
Feb 4, 2026	0.52	0.55	0.51	0.51	0.51	-3.77%	67,719
Feb 3, 2026	0.53	0.56	0.53	0.53	0.53	-3.64%	18,647
Feb 2, 2026	0.53	0.57	0.53	0.55	0.55	-	69,569
Feb 1, 2026	0.51	0.55	0.51	0.55	0.55	3.77%	86,106
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	12,046
Jan 29, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	23,405
Jan 28, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	232,893
Jan 27, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	5,245
Jan 23, 2026	0.53	0.57	0.53	0.57	0.57	3.64%	105,456
Jan 22, 2026	0.51	0.55	0.51	0.55	0.55	3.77%	140,330
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