BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.10	16.18	16.07	16.12	-	2.68%	967,900
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
May 20, 2026	15.32	15.64	15.24	15.49	15.21	2.38%	7,534,800
May 19, 2026	15.24	15.30	15.02	15.13	14.85	-1.37%	5,738,700
May 18, 2026	15.38	15.45	15.21	15.34	15.06	-0.13%	3,747,600
May 15, 2026	15.33	15.36	15.19	15.36	15.08	-1.16%	6,597,100
May 14, 2026	15.59	15.74	15.50	15.54	15.26	0.91%	5,147,700
May 13, 2026	15.68	15.82	15.37	15.40	15.12	-1.53%	6,112,400
May 12, 2026	15.76	15.84	15.63	15.64	15.36	-0.89%	3,162,300
May 11, 2026	16.01	16.11	15.72	15.78	15.49	-2.29%	5,065,300
May 8, 2026	16.24	16.36	16.10	16.15	15.86	0.31%	4,794,100
May 7, 2026	16.40	16.55	16.02	16.10	15.81	-3.25%	6,049,600
May 6, 2026	16.77	16.94	16.55	16.64	16.34	0.67%	4,312,600
May 5, 2026	16.36	16.58	16.33	16.53	16.23	1.07%	2,974,600
May 4, 2026	16.72	16.80	16.30	16.37	16.06	-2.09%	4,227,500
Apr 30, 2026	16.68	16.82	16.58	16.72	16.40	1.21%	5,375,100