BCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	331,079
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	47,718
Apr 24, 2026	0.69	0.72	0.68	0.72	0.72	4.35%	389,301
Apr 23, 2026	0.63	0.69	0.63	0.69	0.69	4.55%	330,970
Apr 22, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	2,007
Apr 21, 2026	0.65	0.69	0.65	0.69	0.69	4.55%	205,480
Apr 20, 2026	0.63	0.66	0.63	0.66	0.66	-	66,815
Apr 17, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	360,897
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	107,870
Apr 15, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	183,410
Apr 13, 2026	0.55	0.55	0.54	0.55	0.55	10.00%	251,745
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	162,055
Apr 9, 2026	0.54	0.55	0.50	0.51	0.51	-1.92%	201,194
Apr 8, 2026	0.55	0.55	0.50	0.52	0.52	-1.89%	414,361
Apr 7, 2026	0.53	0.53	0.51	0.53	0.53	3.92%	176,715
Apr 6, 2026	0.53	0.53	0.51	0.51	0.51	-	224,647
Apr 2, 2026	0.50	0.51	0.47	0.51	0.51	4.08%	314,368
Apr 1, 2026	0.49	0.49	0.45	0.49	0.49	4.26%	157,534
Mar 30, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	123,042
Mar 27, 2026	0.51	0.51	0.47	0.48	0.48	-2.04%	231,019
Mar 25, 2026	0.48	0.50	0.46	0.49	0.49	2.08%	184,553
Mar 24, 2026	0.46	0.48	0.46	0.48	0.48	-	119,223
Mar 23, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	68,447
Mar 20, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	29,031
Mar 19, 2026	0.50	0.52	0.48	0.49	0.49	-2.00%	197,894
Mar 18, 2026	0.48	0.52	0.48	0.50	0.50	-	155,677
Mar 17, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	56,110
Mar 16, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	51,400
Mar 13, 2026	0.52	0.54	0.50	0.52	0.52	-	51,822
Mar 12, 2026	0.50	0.54	0.50	0.52	0.52	-	65,291
Mar 11, 2026	0.51	0.52	0.49	0.52	0.52	4.00%	135,716
Mar 10, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	43,751
Mar 9, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	75,860
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