BDCOM Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	29.30	30.20	29.30	29.90	29.90	0.67%	387,422
Sep 2, 2026	29.30	29.90	29.20	29.70	29.70	0.68%	343,565
Sep 1, 2026	29.20	29.70	29.10	29.50	29.50	2.79%	198,638
Aug 31, 2026	29.00	29.00	28.30	28.70	28.70	-1.03%	265,801
Aug 30, 2026	29.60	30.00	28.90	29.00	29.00	-2.03%	304,634
Aug 27, 2026	29.80	30.30	29.40	29.60	29.60	-0.67%	377,567
Aug 25, 2026	29.50	30.90	29.40	29.80	29.80	1.02%	148,227
Aug 24, 2026	30.60	30.60	29.40	29.50	29.50	-2.96%	412,947
Aug 23, 2026	30.90	31.30	30.20	30.40	30.40	-1.62%	365,376
Aug 20, 2026	30.10	31.40	30.10	30.90	30.90	0.32%	247,486
Aug 19, 2026	30.80	31.80	30.70	30.80	30.80	-1.28%	396,186
Aug 18, 2026	31.20	32.20	31.00	31.20	31.20	-0.95%	409,572
Aug 17, 2026	31.50	32.30	31.30	31.50	31.50	-1.56%	583,941
Aug 16, 2026	32.60	33.10	31.50	32.00	32.00	-2.14%	704,019
Aug 13, 2026	32.70	33.30	32.70	32.70	32.70	-0.91%	381,378
Aug 12, 2026	33.00	33.60	32.80	33.00	33.00	0.61%	1,109,311
Aug 11, 2026	32.50	33.00	32.50	32.80	32.80	1.23%	627,187
Aug 10, 2026	32.60	32.80	32.20	32.40	32.40	-	465,038
Aug 9, 2026	32.80	33.00	32.30	32.40	32.40	-1.52%	590,033
Aug 6, 2026	32.90	33.70	32.80	32.90	32.90	-1.79%	967,340
Aug 4, 2026	33.50	34.20	33.30	33.50	33.50	-0.59%	884,130
Aug 3, 2026	33.10	34.00	33.00	33.70	33.70	2.74%	2,040,901
Aug 2, 2026	33.20	33.40	32.70	32.80	32.80	0.31%	732,859
Jul 30, 2026	33.00	33.30	32.60	32.70	32.70	-0.30%	792,244
Jul 29, 2026	33.00	33.30	32.60	32.80	32.80	-0.30%	866,856
Jul 28, 2026	32.60	33.30	32.50	32.90	32.90	2.17%	1,045,224
Jul 27, 2026	32.20	32.60	32.00	32.20	32.20	0.63%	793,863
Jul 26, 2026	32.80	33.20	31.80	32.00	32.00	-2.74%	848,011
Jul 23, 2026	33.70	34.00	32.70	32.90	32.90	-2.37%	1,007,163
Jul 22, 2026	33.70	34.40	33.50	33.70	33.70	-1.17%	1,239,481
Jul 21, 2026	34.10	35.00	30.60	34.10	34.10	0.59%	1,352,385
Jul 20, 2026	30.70	34.40	30.70	33.90	33.90	-0.59%	1,032,851
Jul 19, 2026	36.80	36.80	33.60	34.10	34.10	1.79%	2,159,214
Jul 16, 2026	33.60	33.80	32.90	33.50	33.50	-	1,232,734
Jul 15, 2026	34.00	34.50	33.30	33.50	33.50	-1.47%	1,794,721
Jul 14, 2026	34.00	34.60	33.80	34.00	34.00	0.29%	2,073,513
Jul 13, 2026	33.90	34.50	33.70	33.90	33.90	0.30%	1,671,076
Jul 12, 2026	34.40	34.90	33.60	33.80	33.80	-1.46%	2,574,384
Jul 9, 2026	34.80	35.60	34.10	34.30	34.30	-1.15%	2,803,366
Jul 8, 2026	33.50	35.00	33.10	34.70	34.70	4.20%	3,243,218
Jul 7, 2026	34.00	34.20	32.90	33.30	33.30	-1.48%	2,083,930
Jul 6, 2026	34.80	35.60	33.60	33.80	33.80	-2.31%	4,094,519
Jul 5, 2026	33.70	34.90	33.70	34.60	34.60	2.67%	4,246,163
Jul 2, 2026	33.40	33.90	33.10	33.70	33.70	1.20%	2,134,115
Jun 30, 2026	33.10	34.20	32.70	33.30	33.30	0.91%	3,173,763
Jun 29, 2026	33.00	33.50	32.10	33.00	33.00	0.92%	2,181,049
Jun 28, 2026	32.80	33.50	32.60	32.70	32.70	-0.30%	2,017,255
Jun 25, 2026	33.10	33.50	32.50	32.80	32.80	-0.61%	2,000,339
Jun 24, 2026	32.80	34.00	32.40	33.00	33.00	1.54%	3,929,732
Jun 23, 2026	31.50	32.80	31.20	32.50	32.50	2.85%	2,163,782