BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	26.95	27.28	26.60	26.74	26.74	-1.00%	569,883
Mar 16, 2026	27.00	27.59	26.53	27.01	27.01	-	882,960
Mar 13, 2026	28.26	28.26	26.88	27.01	27.01	-4.42%	666,729
Mar 12, 2026	28.20	28.49	27.80	28.26	28.26	-0.98%	399,154
Mar 11, 2026	28.60	28.90	28.41	28.54	28.54	0.07%	490,058
Mar 10, 2026	28.00	28.65	27.82	28.52	28.52	3.41%	709,465
Mar 9, 2026	27.45	28.04	26.91	27.58	27.58	-0.58%	795,579
Mar 6, 2026	27.99	27.99	27.50	27.74	27.74	-0.39%	521,000
Mar 5, 2026	28.53	28.53	27.60	27.85	27.85	-2.76%	582,573
Mar 4, 2026	27.11	28.99	26.97	28.64	28.64	3.06%	1,332,600
Mar 2, 2026	27.00	27.92	27.00	27.79	27.79	-2.97%	664,415
Feb 27, 2026	28.15	29.38	28.02	28.64	28.64	1.56%	693,998
Feb 26, 2026	27.82	28.54	27.80	28.20	28.20	1.37%	475,801
Feb 25, 2026	28.19	28.19	27.72	27.82	27.82	-1.07%	329,600
Feb 24, 2026	28.05	28.33	27.74	28.12	28.12	-0.74%	365,460
Feb 23, 2026	29.00	29.14	28.07	28.33	28.33	-2.01%	355,559
Feb 20, 2026	28.55	29.33	28.42	28.91	28.91	0.35%	371,409
Feb 19, 2026	29.20	29.43	28.50	28.81	28.81	-1.13%	339,581
Feb 18, 2026	29.33	29.58	28.92	29.14	29.14	-0.65%	316,814
Feb 17, 2026	28.80	29.61	28.80	29.33	29.33	0.79%	513,652
Feb 16, 2026	29.59	29.69	28.50	29.10	29.10	-2.15%	694,029
Feb 13, 2026	30.69	30.69	29.55	29.74	29.74	-3.82%	707,988
Feb 12, 2026	31.81	31.99	30.60	30.92	30.92	-2.80%	508,890
Feb 11, 2026	30.97	32.00	30.84	31.81	31.81	3.15%	777,031
Feb 10, 2026	30.95	31.34	30.54	30.84	30.84	-0.03%	778,673
Feb 9, 2026	28.49	31.54	28.04	30.85	30.85	10.02%	3,135,180
Feb 6, 2026	28.37	28.75	27.68	28.04	28.04	-1.23%	467,190
Feb 5, 2026	28.80	28.82	28.12	28.39	28.39	-1.49%	207,519
Feb 4, 2026	28.00	29.00	27.83	28.82	28.82	3.56%	681,389
Feb 3, 2026	27.99	28.32	27.35	27.83	27.83	1.90%	552,979
Feb 2, 2026	27.99	27.99	26.07	27.31	27.31	-0.73%	572,415
Feb 1, 2026	28.00	28.28	27.26	27.51	27.51	-1.04%	364,645
Jan 30, 2026	27.14	28.48	27.05	27.80	27.80	1.20%	784,876
Jan 29, 2026	28.25	28.25	27.02	27.47	27.47	-2.80%	651,651
Jan 28, 2026	27.06	28.41	27.06	28.26	28.26	4.43%	693,139
Jan 27, 2026	27.30	27.69	26.76	27.06	27.06	-2.45%	745,073
Jan 23, 2026	28.45	28.45	27.56	27.74	27.74	-1.98%	295,343
Jan 22, 2026	28.20	28.47	27.75	28.30	28.30	2.54%	319,425
Jan 21, 2026	28.06	28.39	27.35	27.60	27.60	-3.02%	786,097
Jan 20, 2026	28.83	28.99	28.30	28.46	28.46	-1.83%	536,933
Jan 19, 2026	29.68	29.68	28.72	28.99	28.99	-2.46%	692,269
Jan 16, 2026	29.90	29.90	29.30	29.72	29.72	0.68%	335,121
Jan 14, 2026	29.94	29.94	29.11	29.52	29.52	-1.40%	307,812
Jan 13, 2026	30.16	30.21	29.75	29.94	29.94	0.60%	245,187
Jan 12, 2026	30.25	30.34	29.31	29.76	29.76	-1.62%	674,334
Jan 9, 2026	30.66	30.89	30.10	30.25	30.25	-1.34%	326,025
Jan 8, 2026	31.59	31.67	30.51	30.66	30.66	-2.85%	511,251
Jan 7, 2026	31.51	31.92	31.30	31.56	31.56	-0.38%	388,432
Jan 6, 2026	32.05	32.05	31.39	31.68	31.68	-1.15%	381,368
Jan 5, 2026	32.80	33.29	31.86	32.05	32.05	-2.11%	410,288