BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	15.99	16.29	15.96	16.04	16.04	1.45%	8,647,400
Sep 4, 2026	15.67	15.87	15.50	15.81	15.81	0.89%	9,509,600
Sep 3, 2026	15.82	15.89	15.52	15.67	15.67	0.51%	11,896,200
Sep 2, 2026	15.40	15.64	15.34	15.59	15.59	2.06%	15,236,800
Sep 1, 2026	15.25	15.38	15.04	15.29	15.28	0.79%	5,997,700
Aug 31, 2026	15.19	15.32	15.04	15.17	15.16	0.86%	10,217,300
Aug 28, 2026	15.06	15.16	14.90	15.04	15.03	0.53%	3,774,600
Aug 27, 2026	14.86	15.03	14.83	14.96	14.95	0.27%	5,491,700
Aug 26, 2026	14.78	15.17	14.75	14.92	14.91	0.95%	7,146,800
Aug 25, 2026	14.40	14.82	14.38	14.78	14.77	2.92%	5,518,900
Aug 24, 2026	14.14	14.58	14.14	14.36	14.35	0.21%	4,159,500
Aug 21, 2026	14.00	14.38	13.95	14.33	14.32	2.87%	5,391,400
Aug 20, 2026	14.05	14.10	13.86	13.93	13.92	-1.49%	7,576,100
Aug 19, 2026	14.32	14.44	14.09	14.14	14.13	-0.07%	4,477,100
Aug 18, 2026	14.28	14.39	14.13	14.15	14.14	-0.84%	4,879,400
Aug 17, 2026	14.49	14.53	14.25	14.27	14.26	-1.65%	5,188,600
Aug 14, 2026	14.57	14.63	14.34	14.51	14.50	-0.55%	7,144,700
Aug 13, 2026	14.69	14.89	14.55	14.59	14.58	-0.75%	6,177,800
Aug 12, 2026	14.85	14.86	14.66	14.70	14.69	-0.14%	5,665,200
Aug 11, 2026	15.10	15.10	14.72	14.72	14.71	-2.32%	9,382,000
Aug 10, 2026	15.16	15.17	15.00	15.07	15.06	-0.53%	4,835,500
Aug 7, 2026	15.54	15.54	15.06	15.15	15.14	-1.94%	8,680,700
Aug 6, 2026	15.56	15.72	15.34	15.45	15.44	-1.90%	8,891,600
Aug 5, 2026	16.03	16.11	15.72	15.75	15.74	-1.08%	4,723,000
Aug 4, 2026	16.50	16.62	15.83	15.95	15.91	-1.33%	4,526,500
Aug 3, 2026	16.15	16.20	15.98	16.18	16.12	1.19%	3,884,600
Jul 31, 2026	16.20	16.24	15.93	15.99	15.93	-	18,897,700
Jul 30, 2026	15.91	15.99	15.46	15.99	15.93	-0.31%	6,951,100
Jul 29, 2026	16.30	16.36	15.98	16.04	15.98	-2.25%	6,781,700
Jul 28, 2026	16.72	16.74	16.32	16.41	16.35	0.80%	4,144,000
Jul 27, 2026	16.21	16.31	16.12	16.28	16.22	1.18%	3,869,900
Jul 24, 2026	16.18	16.23	16.06	16.09	16.03	-1.47%	2,304,500
Jul 23, 2026	16.42	16.51	16.27	16.33	16.27	-1.15%	3,122,600
Jul 22, 2026	16.21	16.52	16.13	16.52	16.46	2.29%	4,713,000
Jul 21, 2026	16.03	16.20	15.98	16.15	16.09	0.62%	3,020,100
Jul 20, 2026	15.97	16.12	15.94	16.05	15.99	0.69%	3,074,800
Jul 17, 2026	15.99	16.09	15.88	15.94	15.88	-0.31%	10,870,800
Jul 16, 2026	16.24	16.24	15.92	15.99	15.93	-2.02%	10,446,000
Jul 15, 2026	16.27	16.33	16.18	16.32	16.26	0.31%	3,493,000
Jul 14, 2026	16.35	16.56	16.12	16.27	16.21	-0.37%	11,535,400
Jul 13, 2026	16.44	16.64	16.30	16.33	16.27	-0.79%	5,170,800
Jul 10, 2026	16.10	16.54	15.95	16.46	16.40	4.84%	8,282,100
Jul 9, 2026	15.49	15.79	15.47	15.70	15.64	1.29%	3,822,600
Jul 8, 2026	15.50	15.52	15.32	15.50	15.44	-0.39%	2,884,500
Jul 7, 2026	15.55	15.76	15.44	15.56	15.50	0.06%	5,553,700
Jul 6, 2026	15.59	15.63	15.38	15.55	15.49	-0.45%	5,949,700
Jul 3, 2026	15.94	15.98	15.83	15.88	15.56	0.19%	3,744,700
Jul 2, 2026	15.95	16.02	15.70	15.85	15.53	0.79%	5,328,300
Jul 1, 2026	15.62	15.81	15.50	15.74	15.41	-0.19%	5,027,400
Jun 30, 2026	15.69	15.82	15.52	15.77	15.44	-0.25%	14,809,900