BDCOM Online Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.70	31.80	30.10	30.40	30.40	-3.18%	1,491,541
Jun 14, 2026	30.70	32.30	30.20	31.40	31.40	3.97%	3,972,949
Jun 11, 2026	29.50	30.50	29.30	30.20	30.20	2.37%	1,283,116
Jun 10, 2026	29.50	30.20	29.30	29.50	29.50	-	849,358
Jun 9, 2026	29.50	29.90	29.40	29.50	29.50	-	989,632
Jun 8, 2026	29.50	30.10	29.10	29.50	29.50	-0.67%	857,960
Jun 7, 2026	30.40	30.70	29.50	29.70	29.70	-1.66%	1,618,089
Jun 4, 2026	29.80	30.70	29.40	30.20	30.20	1.34%	2,389,147
Jun 3, 2026	29.50	30.80	29.30	29.80	29.80	1.36%	2,885,637
Jun 2, 2026	29.40	29.90	28.80	29.40	29.40	2.08%	1,979,427
Jun 1, 2026	28.70	29.40	28.70	28.80	28.80	0.35%	776,816
May 24, 2026	28.80	29.00	28.30	28.70	28.70	-	788,655
May 23, 2026	29.00	29.00	28.50	28.70	28.70	-	593,869
May 21, 2026	28.50	29.40	28.50	28.70	28.70	1.41%	1,612,613
May 20, 2026	27.90	28.50	27.70	28.30	28.30	1.80%	526,694
May 19, 2026	27.80	27.90	27.50	27.80	27.80	-	349,144
May 18, 2026	28.10	28.20	27.70	27.80	27.80	-0.71%	399,058
May 17, 2026	28.90	28.90	27.90	28.00	28.00	-2.10%	807,997
May 14, 2026	28.60	29.30	28.50	28.60	28.60	-0.69%	655,734
May 13, 2026	28.40	29.10	28.20	28.80	28.80	1.77%	1,757,591
May 12, 2026	27.90	28.40	27.70	28.30	28.30	1.80%	564,192
May 11, 2026	28.20	28.50	27.70	27.80	27.80	-1.07%	485,162
May 10, 2026	27.70	28.20	27.50	28.10	28.10	1.44%	414,674
May 7, 2026	28.00	28.20	27.60	27.70	27.70	-0.36%	368,529
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