BDCOM Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	28.30	28.40	27.60	27.80	27.80	-1.42%	554,183
May 5, 2026	28.60	28.80	28.10	28.20	28.20	-1.05%	774,571
May 4, 2026	28.50	28.70	28.20	28.50	28.50	1.06%	613,096
May 3, 2026	28.70	28.80	28.10	28.20	28.20	-1.05%	596,499
Apr 30, 2026	28.00	28.60	27.80	28.50	28.50	2.52%	646,824
Apr 29, 2026	27.80	28.40	27.60	27.80	27.80	-0.36%	610,091
Apr 28, 2026	27.90	28.90	27.70	27.90	27.90	-2.45%	616,080
Apr 27, 2026	29.00	29.30	28.50	28.60	28.60	-1.38%	591,664
Apr 26, 2026	29.30	29.40	28.80	29.00	29.00	-0.34%	785,877
Apr 23, 2026	29.30	29.50	28.70	29.10	29.10	-0.68%	1,525,876
Apr 22, 2026	30.00	30.20	29.20	29.30	29.30	-1.35%	1,600,564
Apr 21, 2026	29.40	30.60	29.20	29.70	29.70	1.71%	2,565,072
Apr 20, 2026	29.20	29.90	29.00	29.20	29.20	-0.68%	1,397,930
Apr 19, 2026	29.60	29.70	29.10	29.40	29.40	-0.68%	1,406,509
Apr 16, 2026	29.60	30.70	29.30	29.60	29.60	-2.31%	2,570,867
Apr 15, 2026	30.30	31.40	30.20	30.30	30.30	0.66%	2,397,066
Apr 13, 2026	31.00	31.10	29.80	30.10	30.10	-2.27%	2,861,919
Apr 12, 2026	28.70	31.20	28.50	30.80	30.80	6.94%	4,394,250
Apr 9, 2026	28.80	29.60	28.50	28.80	28.80	-2.04%	1,939,040
Apr 8, 2026	29.40	30.10	27.90	29.40	29.40	6.14%	5,083,890
Apr 7, 2026	27.30	27.80	26.90	27.70	27.70	2.21%	1,140,850
Apr 6, 2026	27.30	27.90	26.90	27.10	27.10	-0.73%	1,390,343
Apr 5, 2026	28.30	28.30	27.20	27.30	27.30	-3.19%	896,945
Apr 2, 2026	28.20	29.20	27.40	28.20	28.20	2.55%	4,288,053
Apr 1, 2026	27.50	27.60	27.00	27.50	27.50	1.85%	1,315,148
Mar 31, 2026	27.30	27.70	26.90	27.00	27.00	-1.10%	998,917
Mar 30, 2026	27.30	27.50	25.00	27.30	27.30	1.49%	959,427
Mar 29, 2026	27.40	27.40	26.80	26.90	26.90	-1.82%	610,182
Mar 25, 2026	28.00	28.00	27.20	27.40	27.40	-1.44%	640,934
Mar 24, 2026	27.70	28.30	27.20	27.80	27.80	1.09%	1,276,891
Mar 16, 2026	27.50	27.80	26.70	27.50	27.50	3.00%	1,394,656
Mar 15, 2026	27.20	27.30	26.60	26.70	26.70	-1.48%	466,607
Mar 12, 2026	27.10	27.30	26.30	27.10	27.10	1.88%	1,411,593
Mar 11, 2026	26.60	26.80	25.90	26.60	26.60	1.92%	561,001
Mar 10, 2026	25.90	26.30	25.60	26.10	26.10	1.95%	577,379
Mar 9, 2026	24.80	25.90	24.80	25.60	25.60	2.40%	370,282
Mar 8, 2026	25.90	26.20	24.80	25.00	25.00	-3.47%	421,973
Mar 5, 2026	26.70	26.70	25.70	25.90	25.90	-1.15%	519,490
Mar 4, 2026	26.20	27.00	25.70	26.20	26.20	-0.76%	657,800
Mar 3, 2026	27.80	27.90	26.40	26.40	26.40	-4.69%	1,104,985
Mar 2, 2026	27.70	28.40	27.60	27.70	27.70	-0.36%	1,342,804
Mar 1, 2026	28.00	28.40	27.00	27.80	27.80	-2.46%	1,621,697
Feb 26, 2026	28.50	29.00	27.30	28.50	28.50	4.78%	2,319,102
Feb 25, 2026	27.20	27.70	26.90	27.20	27.20	-1.45%	657,943
Feb 24, 2026	26.90	28.40	26.80	27.60	27.60	3.76%	2,758,403
Feb 23, 2026	26.30	26.80	26.30	26.60	26.60	1.92%	439,953
Feb 22, 2026	26.40	26.50	26.00	26.10	26.10	-0.76%	286,789
Feb 19, 2026	26.80	26.90	26.20	26.30	26.30	-1.87%	355,342
Feb 18, 2026	26.80	27.30	26.70	26.80	26.80	0.37%	1,584,719
Feb 17, 2026	26.60	26.90	26.40	26.70	26.70	1.14%	861,067