BCL Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.54	0.56	0.53	0.54	0.54	-	35,819
Oct 22, 2026	0.51	0.54	0.51	0.54	0.54	1.89%	28,207
Oct 21, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	118,399
Oct 19, 2026	0.58	0.58	0.54	0.55	0.55	-1.79%	227,464
Oct 16, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	37,766
Oct 15, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	42,834
Oct 14, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	30,333
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	38,200
Oct 12, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	16,667
Oct 9, 2026	0.42	0.46	0.42	0.46	0.46	4.55%	17,816
Oct 8, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	7,557
Oct 7, 2026	0.41	0.45	0.41	0.45	0.45	4.65%	29,796
Oct 6, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	18,405
Oct 5, 2026	0.45	0.49	0.45	0.45	0.45	-4.26%	56,164
Oct 1, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	24,680
Sep 30, 2026	0.48	0.50	0.48	0.49	0.49	-2.00%	61,193
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	2,020
Sep 28, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	5,150
Sep 25, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	23,000
Sep 24, 2026	0.56	0.57	0.56	0.56	0.56	-3.45%	65,252
Sep 23, 2026	0.58	0.59	0.58	0.58	0.58	-4.92%	53,986
Sep 22, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	5
Sep 21, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	18
Sep 17, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	51,892
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	10
Sep 15, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	405,000
Sep 7, 2026	0.73	0.76	0.73	0.76	0.76	-	378,436
Aug 31, 2026	0.79	0.79	0.73	0.76	0.76	-	390,331
Aug 24, 2026	0.74	0.78	0.73	0.76	0.76	-	259,372
Aug 17, 2026	0.73	0.76	0.73	0.76	0.76	-	301,309
Aug 10, 2026	0.76	0.76	0.73	0.76	0.76	-	183,982
Aug 3, 2026	0.74	0.76	0.73	0.76	0.76	-	192,561
Jul 27, 2026	0.73	0.76	0.73	0.76	0.76	-	436,761
Jul 20, 2026	0.79	0.80	0.76	0.76	0.76	-5.00%	260,290
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	374,638
Jul 6, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	669,215
Jun 29, 2026	0.77	0.77	0.75	0.77	0.77	4.05%	1,645,438
Jun 24, 2026	0.71	0.74	0.71	0.74	0.74	2.78%	184,162
Jun 23, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	170,216
Jun 22, 2026	0.65	0.70	0.65	0.70	0.70	2.94%	358,564
Jun 19, 2026	0.63	0.68	0.63	0.68	0.68	3.03%	103,473
Jun 18, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	209,357
Jun 17, 2026	0.59	0.64	0.59	0.64	0.64	3.23%	239,457
Jun 16, 2026	0.58	0.62	0.57	0.62	0.62	3.33%	358,337
Jun 15, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	222,788
Jun 12, 2026	0.56	0.59	0.56	0.59	0.59	1.72%	41,290
Jun 11, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	33,157
Jun 10, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	103,244
Jun 9, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	106,558
Jun 8, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	413,056