BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.91	15.99	15.46	15.99	-	-0.31%	6,953,600
Jul 29, 2026	16.30	16.36	15.98	16.04	16.04	-2.25%	6,781,700
Jul 28, 2026	16.72	16.74	16.32	16.41	16.41	0.80%	4,147,400
Jul 27, 2026	16.21	16.31	16.12	16.28	16.28	1.18%	3,869,900
Jul 24, 2026	16.18	16.23	16.06	16.09	16.09	-1.47%	2,304,500
Jul 23, 2026	16.42	16.51	16.27	16.33	16.33	-1.15%	3,122,600
Jul 22, 2026	16.21	16.52	16.13	16.52	16.52	2.29%	4,713,000
Jul 21, 2026	16.03	16.20	15.98	16.15	16.15	0.62%	3,020,100
Jul 20, 2026	15.97	16.12	15.94	16.05	16.05	0.69%	3,074,800
Jul 17, 2026	15.99	16.09	15.88	15.94	15.94	-0.31%	10,870,800
Jul 16, 2026	16.24	16.24	15.92	15.99	15.99	-2.02%	10,446,000
Jul 15, 2026	16.27	16.33	16.18	16.32	16.32	0.31%	3,495,000
Jul 14, 2026	16.35	16.56	16.12	16.27	16.27	-0.37%	11,535,400
Jul 13, 2026	16.44	16.64	16.30	16.33	16.33	-0.79%	5,170,800
Jul 10, 2026	16.10	16.54	15.95	16.46	16.46	4.84%	8,282,100
Jul 9, 2026	15.49	15.79	15.47	15.70	15.70	1.29%	3,822,600
Jul 8, 2026	15.50	15.52	15.32	15.50	15.50	-0.39%	2,884,500
Jul 7, 2026	15.55	15.76	15.44	15.56	15.56	0.06%	5,553,700
Jul 6, 2026	15.59	15.63	15.38	15.55	15.55	-0.45%	5,949,700
Jul 3, 2026	15.94	15.98	15.83	15.88	15.62	0.19%	3,744,700
Jul 2, 2026	15.95	16.02	15.70	15.85	15.59	0.79%	5,328,300
Jul 1, 2026	15.62	15.81	15.50	15.74	15.47	-0.19%	5,027,400
Jun 30, 2026	15.69	15.82	15.52	15.77	15.50	-0.25%	14,809,900
Jun 29, 2026	15.65	15.88	15.57	15.81	15.54	1.09%	5,398,900
Jun 26, 2026	15.40	15.78	15.26	15.64	15.37	1.82%	15,350,800
Jun 25, 2026	15.53	15.78	15.35	15.36	15.09	-0.13%	15,071,600
Jun 24, 2026	15.50	15.68	15.38	15.38	15.11	-1.03%	50,269,500
Jun 23, 2026	15.33	15.60	15.26	15.54	15.27	0.71%	2,830,300
Jun 22, 2026	15.26	15.49	15.26	15.43	15.16	1.78%	5,363,900
Jun 19, 2026	15.34	15.38	15.16	15.16	14.90	-0.72%	4,636,100
Jun 18, 2026	15.33	15.53	15.22	15.27	15.01	-0.26%	3,811,200
Jun 17, 2026	15.38	15.64	15.25	15.31	15.05	0.07%	4,753,200
Jun 16, 2026	15.35	15.40	15.21	15.30	15.04	-0.71%	5,106,100
Jun 15, 2026	15.75	15.93	15.36	15.41	15.14	-0.58%	3,994,200
Jun 12, 2026	15.30	15.68	15.26	15.50	15.23	0.52%	3,850,400
Jun 11, 2026	15.04	15.46	15.00	15.42	15.15	2.39%	5,376,900
Jun 10, 2026	15.12	15.13	14.99	15.06	14.80	-0.53%	4,821,000
Jun 9, 2026	15.10	15.33	15.00	15.14	14.88	1.14%	3,696,200
Jun 8, 2026	15.15	15.19	14.97	14.97	14.71	-1.06%	4,932,600
Jun 5, 2026	15.17	15.29	15.12	15.13	14.87	0.13%	8,747,800
Jun 3, 2026	15.25	15.34	15.11	15.11	14.85	-2.07%	5,022,100
Jun 2, 2026	15.37	15.55	15.32	15.43	15.16	1.01%	3,257,800
Jun 1, 2026	15.56	15.61	15.24	15.29	15.01	-1.35%	4,968,600
May 29, 2026	15.64	15.64	15.39	15.50	15.22	-0.58%	24,262,100
May 28, 2026	15.71	15.80	15.48	15.59	15.31	-0.32%	2,934,500
May 27, 2026	15.70	15.85	15.57	15.64	15.36	0.39%	3,447,900
May 26, 2026	15.55	15.64	15.40	15.58	15.30	-0.38%	3,734,100
May 25, 2026	15.53	15.71	15.48	15.64	15.36	1.43%	2,670,300
May 22, 2026	15.45	15.53	15.31	15.42	15.14	-0.96%	3,448,900
May 21, 2026	15.33	15.69	15.31	15.57	15.29	0.52%	4,355,000