BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.32	14.44	14.09	14.14	14.14	-0.07%	4,503,100
Aug 18, 2026	14.28	14.39	14.13	14.15	14.15	-0.84%	4,884,800
Aug 17, 2026	14.49	14.53	14.25	14.27	14.27	-1.65%	5,194,400
Aug 14, 2026	14.57	14.63	14.34	14.51	14.51	-0.55%	7,144,700
Aug 13, 2026	14.69	14.89	14.55	14.59	14.59	-0.75%	6,182,700
Aug 12, 2026	14.85	14.86	14.66	14.70	14.70	-0.14%	5,750,000
Aug 11, 2026	15.10	15.10	14.72	14.72	14.72	-2.32%	9,382,000
Aug 10, 2026	15.16	15.17	15.00	15.07	15.07	-0.53%	4,835,500
Aug 7, 2026	15.54	15.54	15.06	15.15	15.15	-1.94%	8,680,700
Aug 6, 2026	15.56	15.72	15.34	15.45	15.45	-1.90%	8,891,600
Aug 5, 2026	16.03	16.11	15.72	15.75	15.75	-1.08%	4,723,000
Aug 4, 2026	16.50	16.62	15.83	15.95	15.92	-1.33%	4,526,500
Aug 3, 2026	16.15	16.20	15.98	16.18	16.14	1.19%	3,884,600
Jul 31, 2026	16.20	16.24	15.93	15.99	15.95	-	18,897,700
Jul 30, 2026	15.91	15.99	15.46	15.99	15.95	-0.31%	6,951,100
Jul 29, 2026	16.30	16.36	15.98	16.04	16.00	-2.25%	6,781,700
Jul 28, 2026	16.72	16.74	16.32	16.41	16.37	0.80%	4,144,000
Jul 27, 2026	16.21	16.31	16.12	16.28	16.24	1.18%	3,869,900
Jul 24, 2026	16.18	16.23	16.06	16.09	16.05	-1.47%	2,304,500
Jul 23, 2026	16.42	16.51	16.27	16.33	16.29	-1.15%	3,122,600
Jul 22, 2026	16.21	16.52	16.13	16.52	16.48	2.29%	4,713,000
Jul 21, 2026	16.03	16.20	15.98	16.15	16.11	0.62%	3,020,100
Jul 20, 2026	15.97	16.12	15.94	16.05	16.01	0.69%	3,074,800
Jul 17, 2026	15.99	16.09	15.88	15.94	15.90	-0.31%	10,870,800
Jul 16, 2026	16.24	16.24	15.92	15.99	15.95	-2.02%	10,446,000
Jul 15, 2026	16.27	16.33	16.18	16.32	16.28	0.31%	3,493,000
Jul 14, 2026	16.35	16.56	16.12	16.27	16.23	-0.37%	11,535,400
Jul 13, 2026	16.44	16.64	16.30	16.33	16.29	-0.79%	5,170,800
Jul 10, 2026	16.10	16.54	15.95	16.46	16.42	4.84%	8,282,100
Jul 9, 2026	15.49	15.79	15.47	15.70	15.66	1.29%	3,822,600
Jul 8, 2026	15.50	15.52	15.32	15.50	15.46	-0.39%	2,884,500
Jul 7, 2026	15.55	15.76	15.44	15.56	15.52	0.06%	5,553,700
Jul 6, 2026	15.59	15.63	15.38	15.55	15.51	-0.45%	5,949,700
Jul 3, 2026	15.94	15.98	15.83	15.88	15.58	0.19%	3,744,700
Jul 2, 2026	15.95	16.02	15.70	15.85	15.55	0.79%	5,328,300
Jul 1, 2026	15.62	15.81	15.50	15.74	15.43	-0.19%	5,027,400
Jun 30, 2026	15.69	15.82	15.52	15.77	15.46	-0.25%	14,809,900
Jun 29, 2026	15.65	15.88	15.57	15.81	15.50	1.09%	5,398,900
Jun 26, 2026	15.40	15.78	15.26	15.64	15.33	1.82%	15,350,800
Jun 25, 2026	15.53	15.78	15.35	15.36	15.05	-0.13%	15,071,600
Jun 24, 2026	15.50	15.68	15.38	15.38	15.07	-1.03%	50,269,500
Jun 23, 2026	15.33	15.60	15.26	15.54	15.23	0.71%	2,830,300
Jun 22, 2026	15.26	15.49	15.26	15.43	15.12	1.78%	5,363,900
Jun 19, 2026	15.34	15.38	15.16	15.16	14.86	-0.72%	4,636,100
Jun 18, 2026	15.33	15.53	15.22	15.27	14.97	-0.26%	3,811,200
Jun 17, 2026	15.38	15.64	15.25	15.31	15.01	0.07%	4,753,200
Jun 16, 2026	15.35	15.40	15.21	15.30	15.00	-0.71%	5,106,100
Jun 15, 2026	15.75	15.93	15.36	15.41	15.10	-0.58%	3,994,200
Jun 12, 2026	15.30	15.68	15.26	15.50	15.19	0.52%	3,850,400
Jun 11, 2026	15.04	15.46	15.00	15.42	15.11	2.39%	5,376,900