BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.34	15.38	15.16	15.16	15.16	-0.72%	4,636,100
Jun 18, 2026	15.33	15.53	15.22	15.27	15.27	-0.26%	3,811,200
Jun 17, 2026	15.38	15.64	15.25	15.31	15.31	0.07%	4,753,200
Jun 16, 2026	15.35	15.40	15.21	15.30	15.30	-0.71%	5,148,400
Jun 15, 2026	15.75	15.93	15.36	15.41	15.41	-0.58%	3,994,200
Jun 12, 2026	15.30	15.68	15.26	15.50	15.50	0.52%	3,850,400
Jun 11, 2026	15.04	15.46	15.00	15.42	15.42	2.39%	5,384,700
Jun 10, 2026	15.12	15.13	14.99	15.06	15.06	-0.53%	4,824,500
Jun 9, 2026	15.10	15.33	15.00	15.14	15.14	1.14%	3,696,200
Jun 8, 2026	15.15	15.19	14.97	14.97	14.97	-1.06%	4,932,600
Jun 5, 2026	15.17	15.29	15.12	15.13	15.13	0.13%	8,747,800
Jun 3, 2026	15.25	15.34	15.11	15.11	15.11	-2.07%	5,022,100
Jun 2, 2026	15.37	15.55	15.32	15.43	15.43	1.01%	3,257,800
Jun 1, 2026	15.56	15.61	15.24	15.29	15.28	-1.35%	4,968,600
May 29, 2026	15.64	15.64	15.39	15.50	15.49	-0.58%	24,262,100
May 28, 2026	15.71	15.80	15.48	15.59	15.58	-0.32%	2,934,500
May 27, 2026	15.70	15.85	15.57	15.64	15.63	0.39%	3,447,900
May 26, 2026	15.55	15.64	15.40	15.58	15.57	-0.38%	3,734,100
May 25, 2026	15.53	15.71	15.48	15.64	15.63	1.43%	2,670,300
May 22, 2026	15.45	15.53	15.31	15.42	15.41	-0.96%	3,448,900
May 21, 2026	15.33	15.69	15.31	15.57	15.56	0.52%	4,355,000
May 20, 2026	15.32	15.64	15.24	15.49	15.48	2.38%	7,534,800
May 19, 2026	15.24	15.30	15.02	15.13	15.12	-1.37%	5,738,700
May 18, 2026	15.38	15.45	15.21	15.34	15.33	-0.13%	3,747,600
May 15, 2026	15.33	15.36	15.19	15.36	15.35	-1.16%	6,597,100
May 14, 2026	15.59	15.74	15.50	15.54	15.53	0.91%	5,147,700
May 13, 2026	15.68	15.82	15.37	15.40	15.39	-1.53%	6,112,400
May 12, 2026	15.76	15.84	15.63	15.64	15.63	-0.89%	3,162,300
May 11, 2026	16.01	16.11	15.72	15.78	15.77	-2.29%	5,065,300
May 8, 2026	16.24	16.36	16.10	16.15	16.13	0.31%	4,794,100
May 7, 2026	16.40	16.55	16.02	16.10	16.09	-3.25%	6,049,600
May 6, 2026	16.77	16.94	16.55	16.64	16.62	0.67%	4,312,600
May 5, 2026	16.36	16.58	16.33	16.53	16.51	1.07%	2,974,600
May 4, 2026	16.72	16.80	16.30	16.37	16.34	-2.09%	4,227,500
Apr 30, 2026	16.68	16.82	16.58	16.72	16.69	1.21%	5,375,100
Apr 29, 2026	16.83	16.83	16.46	16.52	16.49	-2.07%	4,762,700
Apr 28, 2026	16.76	16.94	16.66	16.87	16.84	-0.59%	5,002,400
Apr 27, 2026	17.16	17.19	16.94	16.97	16.94	-0.82%	4,296,200
Apr 24, 2026	17.25	17.35	17.02	17.11	17.08	-0.58%	6,112,900
Apr 23, 2026	17.58	17.64	17.13	17.21	17.18	-2.10%	6,155,900
Apr 22, 2026	17.96	18.03	17.49	17.58	17.55	-2.66%	6,409,600
Apr 20, 2026	18.19	18.31	18.03	18.06	18.03	-1.31%	4,041,500
Apr 17, 2026	18.40	18.60	18.19	18.30	18.27	0.99%	8,516,300
Apr 16, 2026	18.06	18.28	17.99	18.12	18.09	0.72%	4,111,500
Apr 15, 2026	17.89	18.13	17.83	17.99	17.96	-0.17%	6,556,300
Apr 14, 2026	17.90	18.08	17.88	18.02	17.99	0.90%	7,235,900
Apr 13, 2026	17.58	17.89	17.42	17.86	17.83	1.08%	13,012,200
Apr 10, 2026	17.68	17.81	17.60	17.67	17.64	0.57%	4,875,300
Apr 9, 2026	17.40	17.62	17.27	17.57	17.54	1.27%	19,379,800
Apr 8, 2026	17.78	17.78	17.28	17.35	17.32	4.02%	11,131,000