BVMF:BBDC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	18.12	18.17	17.69	17.83	17.83	-0.67%	4,076,500
Oct 16, 2026	18.15	18.33	17.86	17.95	17.95	-1.10%	42,938,300
Oct 15, 2026	18.03	18.50	17.91	18.15	18.15	-1.25%	9,670,900
Oct 14, 2026	18.30	18.51	17.94	18.38	18.38	-1.04%	11,234,600
Oct 13, 2026	18.83	18.85	18.56	18.84	18.57	-0.95%	13,589,600
Oct 9, 2026	19.09	19.21	18.70	19.02	18.75	0.37%	24,468,500
Oct 8, 2026	19.25	19.45	18.83	18.95	18.68	-1.76%	13,285,600
Oct 7, 2026	19.95	19.95	19.19	19.29	19.02	-3.50%	19,035,600
Oct 6, 2026	19.70	20.24	19.59	19.99	19.71	3.25%	29,827,300
Oct 5, 2026	18.04	19.54	18.04	19.36	19.09	15.03%	43,642,800
Oct 2, 2026	16.70	16.83	16.01	16.83	16.59	3.34%	26,321,200
Oct 1, 2026	16.23	16.42	15.93	16.30	16.05	0.49%	73,447,000
Sep 30, 2026	15.98	16.31	15.87	16.22	15.98	3.64%	11,378,000
Sep 29, 2026	15.61	15.67	15.45	15.65	15.41	0.26%	8,430,900
Sep 28, 2026	15.64	15.78	15.46	15.61	15.38	-1.01%	6,937,500
Sep 25, 2026	15.62	15.82	15.58	15.77	15.53	0.90%	4,251,000
Sep 24, 2026	15.95	15.95	15.57	15.63	15.39	-2.01%	8,868,400
Sep 23, 2026	16.17	16.44	15.88	15.95	15.71	-2.15%	8,565,700
Sep 22, 2026	15.95	16.30	15.82	16.30	16.05	1.75%	8,090,500
Sep 21, 2026	15.96	16.08	15.89	16.02	15.78	1.46%	6,181,500
Sep 18, 2026	15.91	15.95	15.77	15.79	15.55	-1.50%	13,618,200
Sep 17, 2026	16.09	16.14	15.74	16.03	15.79	-0.37%	5,692,700
Sep 16, 2026	16.07	16.14	15.89	16.09	15.85	-	5,038,700
Sep 15, 2026	16.31	16.31	16.01	16.09	15.85	-0.49%	5,016,900
Sep 14, 2026	15.96	16.20	15.92	16.17	15.93	-0.92%	6,488,400
Sep 11, 2026	16.25	16.38	16.17	16.32	16.07	0.49%	5,173,500
Sep 10, 2026	15.77	16.33	15.64	16.24	16.00	2.59%	8,099,900
Sep 9, 2026	15.93	15.97	15.73	15.83	15.59	-1.31%	8,684,200
Sep 8, 2026	15.99	16.29	15.96	16.04	15.80	1.45%	8,613,600
Sep 4, 2026	15.67	15.87	15.50	15.81	15.57	0.89%	9,509,600
Sep 3, 2026	15.82	15.89	15.52	15.67	15.43	0.51%	11,896,200
Sep 2, 2026	15.40	15.64	15.34	15.59	15.36	2.06%	15,236,800
Sep 1, 2026	15.25	15.38	15.04	15.29	15.05	0.79%	5,997,700
Aug 31, 2026	15.19	15.32	15.04	15.17	14.93	0.86%	10,217,300
Aug 28, 2026	15.06	15.16	14.90	15.04	14.80	0.53%	3,774,600
Aug 27, 2026	14.86	15.03	14.83	14.96	14.72	0.27%	5,491,700
Aug 26, 2026	14.78	15.17	14.75	14.92	14.68	0.95%	7,146,800
Aug 25, 2026	14.40	14.82	14.38	14.78	14.54	2.92%	5,518,900
Aug 24, 2026	14.14	14.58	14.14	14.36	14.13	0.21%	4,159,500
Aug 21, 2026	14.00	14.38	13.95	14.33	14.10	2.87%	5,391,400
Aug 20, 2026	14.05	14.10	13.86	13.93	13.71	-1.49%	7,576,100
Aug 19, 2026	14.32	14.44	14.09	14.14	13.91	-0.07%	4,477,100
Aug 18, 2026	14.28	14.39	14.13	14.15	13.92	-0.84%	4,879,400
Aug 17, 2026	14.49	14.53	14.25	14.27	14.04	-1.65%	5,188,600
Aug 14, 2026	14.57	14.63	14.34	14.51	14.28	-0.55%	7,144,700
Aug 13, 2026	14.69	14.89	14.55	14.59	14.36	-0.75%	6,177,800
Aug 12, 2026	14.85	14.86	14.66	14.70	14.47	-0.14%	5,665,200
Aug 11, 2026	15.10	15.10	14.72	14.72	14.49	-2.32%	9,382,000
Aug 10, 2026	15.16	15.17	15.00	15.07	14.83	-0.53%	4,835,500
Aug 7, 2026	15.54	15.54	15.06	15.15	14.91	-1.94%	8,680,700