BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.20	13.39	13.19	13.36	13.36	2.53%	3,512,900
Nov 6, 2026	12.77	13.12	12.65	13.03	13.03	2.68%	9,221,200
Nov 5, 2026	12.82	12.99	12.66	12.69	12.69	-1.32%	12,256,900
Nov 4, 2026	12.63	12.97	12.60	12.86	12.86	3.49%	13,410,100
Nov 3, 2026	12.65	12.96	12.40	12.44	12.43	-2.12%	23,935,100
Oct 30, 2026	12.91	12.93	12.64	12.71	12.70	-1.85%	21,954,900
Oct 29, 2026	13.32	13.32	12.89	12.95	12.94	-3.21%	22,440,700
Oct 28, 2026	14.19	14.19	13.37	13.38	13.36	-5.97%	32,606,500
Oct 27, 2026	14.63	14.65	14.13	14.23	14.21	-0.70%	25,201,900
Oct 26, 2026	14.60	14.79	13.83	14.33	14.31	-20.65%	68,358,700
Oct 23, 2026	17.70	18.19	17.39	18.06	18.04	0.84%	15,001,100
Oct 22, 2026	18.15	18.17	17.84	17.91	17.89	-1.97%	5,317,900
Oct 21, 2026	18.36	18.45	18.15	18.27	18.25	0.22%	4,811,300
Oct 20, 2026	18.09	18.36	17.91	18.23	18.21	2.24%	5,217,000
Oct 19, 2026	18.12	18.17	17.69	17.83	17.81	-0.67%	4,066,300
Oct 16, 2026	18.15	18.33	17.86	17.95	17.93	-1.10%	42,938,300
Oct 15, 2026	18.03	18.50	17.91	18.15	18.13	-1.25%	9,670,900
Oct 14, 2026	18.30	18.51	17.94	18.38	18.36	-1.04%	11,234,600
Oct 13, 2026	18.83	18.85	18.56	18.84	18.55	-0.95%	13,589,600
Oct 9, 2026	19.09	19.21	18.70	19.02	18.73	0.37%	24,468,500
Oct 8, 2026	19.25	19.45	18.83	18.95	18.66	-1.76%	13,285,600
Oct 7, 2026	19.95	19.95	19.19	19.29	18.99	-3.50%	19,035,600
Oct 6, 2026	19.70	20.24	19.59	19.99	19.68	3.25%	29,827,300
Oct 5, 2026	18.04	19.54	18.04	19.36	19.06	15.03%	43,642,800
Oct 2, 2026	16.70	16.83	16.01	16.83	16.57	3.34%	26,321,200
Oct 1, 2026	16.23	16.42	15.93	16.30	16.04	0.49%	73,447,000
Sep 30, 2026	15.98	16.31	15.87	16.22	15.96	3.64%	11,378,000
Sep 29, 2026	15.61	15.67	15.45	15.65	15.40	0.26%	8,430,900
Sep 28, 2026	15.64	15.78	15.46	15.61	15.36	-1.01%	6,937,500
Sep 25, 2026	15.62	15.82	15.58	15.77	15.52	0.90%	4,251,000
Sep 24, 2026	15.95	15.95	15.57	15.63	15.38	-2.01%	8,868,400
Sep 23, 2026	16.17	16.44	15.88	15.95	15.69	-2.15%	8,565,700
Sep 22, 2026	15.95	16.30	15.82	16.30	16.04	1.75%	8,090,500
Sep 21, 2026	15.96	16.08	15.89	16.02	15.76	1.46%	6,181,500
Sep 18, 2026	15.91	15.95	15.77	15.79	15.53	-1.50%	13,618,200
Sep 17, 2026	16.09	16.14	15.74	16.03	15.77	-0.37%	5,692,700
Sep 16, 2026	16.07	16.14	15.89	16.09	15.83	-	5,038,700
Sep 15, 2026	16.31	16.31	16.01	16.09	15.83	-0.49%	5,016,900
Sep 14, 2026	15.96	16.20	15.92	16.17	15.91	-0.92%	6,488,400
Sep 11, 2026	16.25	16.38	16.17	16.32	16.06	0.49%	5,173,500
Sep 10, 2026	15.77	16.33	15.64	16.24	15.98	2.59%	8,099,900
Sep 9, 2026	15.93	15.97	15.73	15.83	15.57	-1.31%	8,684,200
Sep 8, 2026	15.99	16.29	15.96	16.04	15.78	1.45%	8,613,600
Sep 4, 2026	15.67	15.87	15.50	15.81	15.55	0.89%	9,509,600
Sep 3, 2026	15.82	15.89	15.52	15.67	15.42	0.51%	11,896,200
Sep 2, 2026	15.40	15.64	15.34	15.59	15.34	2.06%	15,236,800
Sep 1, 2026	15.25	15.38	15.04	15.29	15.03	0.79%	5,997,700
Aug 31, 2026	15.19	15.32	15.04	15.17	14.91	0.86%	10,217,300
Aug 28, 2026	15.06	15.16	14.90	15.04	14.78	0.53%	3,774,600
Aug 27, 2026	14.86	15.03	14.83	14.96	14.70	0.27%	5,491,700