BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.64	15.64	15.39	15.50	15.50	-0.58%	24,262,100
May 28, 2026	15.71	15.80	15.48	15.59	15.59	-0.32%	2,934,500
May 27, 2026	15.70	15.85	15.57	15.64	15.64	0.39%	3,464,300
May 26, 2026	15.55	15.64	15.40	15.58	15.58	-0.38%	3,734,100
May 25, 2026	15.53	15.71	15.48	15.64	15.64	1.43%	2,670,300
May 22, 2026	15.45	15.53	15.31	15.42	15.42	-0.96%	3,448,900
May 21, 2026	15.33	15.69	15.31	15.57	15.57	0.52%	4,355,000
May 20, 2026	15.32	15.64	15.24	15.49	15.49	2.38%	7,538,300
May 19, 2026	15.24	15.30	15.02	15.13	15.13	-1.37%	5,738,700
May 18, 2026	15.38	15.45	15.21	15.34	15.34	-0.13%	3,747,600
May 15, 2026	15.33	15.36	15.19	15.36	15.36	-1.16%	6,597,100
May 14, 2026	15.59	15.74	15.50	15.54	15.54	0.91%	5,147,700
May 13, 2026	15.68	15.82	15.37	15.40	15.40	-1.53%	6,112,400
May 12, 2026	15.76	15.84	15.63	15.64	15.64	-0.89%	3,162,300
May 11, 2026	16.01	16.11	15.72	15.78	15.78	-2.29%	5,065,300
May 8, 2026	16.24	16.36	16.10	16.15	16.15	0.31%	4,794,100
May 7, 2026	16.40	16.55	16.02	16.10	16.10	-3.25%	6,049,600
May 6, 2026	16.77	16.94	16.55	16.64	16.64	0.67%	4,312,600
May 5, 2026	16.36	16.58	16.33	16.53	16.53	1.07%	2,974,600
May 4, 2026	16.72	16.80	16.30	16.37	16.36	-2.09%	4,227,500
Apr 30, 2026	16.68	16.82	16.58	16.72	16.71	1.21%	5,375,100
Apr 29, 2026	16.83	16.83	16.46	16.52	16.51	-2.07%	4,762,700
Apr 28, 2026	16.76	16.94	16.66	16.87	16.86	-0.59%	5,002,400
Apr 27, 2026	17.16	17.19	16.94	16.97	16.96	-0.82%	4,296,200
Apr 24, 2026	17.25	17.35	17.02	17.11	17.10	-0.58%	6,112,900
Apr 23, 2026	17.58	17.64	17.13	17.21	17.20	-2.10%	6,155,900
Apr 22, 2026	17.96	18.03	17.49	17.58	17.56	-2.66%	6,409,600
Apr 20, 2026	18.19	18.31	18.03	18.06	18.04	-1.31%	4,041,500
Apr 17, 2026	18.40	18.60	18.19	18.30	18.28	0.99%	8,516,300
Apr 16, 2026	18.06	18.28	17.99	18.12	18.10	0.72%	4,111,500
Apr 15, 2026	17.89	18.13	17.83	17.99	17.97	-0.17%	6,556,300
Apr 14, 2026	17.90	18.08	17.88	18.02	18.00	0.90%	7,235,900
Apr 13, 2026	17.58	17.89	17.42	17.86	17.84	1.08%	13,012,200
Apr 10, 2026	17.68	17.81	17.60	17.67	17.65	0.57%	4,875,300
Apr 9, 2026	17.40	17.62	17.27	17.57	17.55	1.27%	19,379,800
Apr 8, 2026	17.78	17.78	17.28	17.35	17.33	4.02%	11,131,000
Apr 7, 2026	16.51	16.68	16.34	16.68	16.67	0.56%	8,497,800
Apr 6, 2026	16.80	16.92	16.71	16.81	16.57	0.30%	3,599,300
Apr 2, 2026	16.41	16.88	16.40	16.76	16.52	-1.15%	3,024,900
Apr 1, 2026	16.82	17.14	16.74	16.97	16.72	1.56%	8,840,000
Mar 31, 2026	16.50	16.86	16.35	16.71	16.46	2.89%	11,540,300
Mar 30, 2026	16.35	16.42	16.15	16.24	16.00	0.06%	9,212,900
Mar 27, 2026	16.43	16.49	16.23	16.23	15.99	-1.46%	25,476,400
Mar 26, 2026	16.56	16.67	16.41	16.47	16.22	-1.32%	36,407,700
Mar 25, 2026	16.60	16.80	16.53	16.69	16.44	2.39%	6,666,700
Mar 24, 2026	16.44	16.44	16.13	16.30	16.06	-0.85%	4,752,600
Mar 23, 2026	16.15	16.69	16.15	16.44	16.19	3.98%	7,351,700
Mar 20, 2026	16.00	16.13	15.73	15.81	15.57	-1.86%	10,813,500
Mar 19, 2026	15.85	16.21	15.67	16.11	15.87	0.19%	6,075,100
Mar 18, 2026	16.20	16.34	16.08	16.08	15.84	-1.47%	6,134,900