BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	40.91	40.94	40.25	40.58	40.58	-0.81%	235,795
Sep 4, 2025	41.69	41.90	40.81	40.91	40.91	-1.14%	304,913
Sep 3, 2025	40.96	41.50	40.96	41.38	41.38	1.52%	329,814
Sep 2, 2025	40.35	41.95	40.35	40.76	40.76	1.70%	1,234,841
Sep 1, 2025	40.27	40.50	39.76	40.08	40.08	0.23%	318,246
Aug 29, 2025	40.01	40.56	39.75	39.99	39.99	-0.05%	344,223
Aug 28, 2025	40.28	40.79	39.85	40.01	40.01	-0.65%	325,944
Aug 26, 2025	41.50	41.50	39.82	40.27	40.27	-2.78%	607,849
Aug 25, 2025	41.86	42.05	41.21	41.42	41.42	-1.03%	391,860
Aug 22, 2025	41.35	42.22	41.01	41.85	41.85	1.31%	389,447
Aug 21, 2025	41.65	42.00	41.22	41.31	41.31	-0.72%	258,372
Aug 20, 2025	41.66	42.00	41.17	41.61	41.61	-0.12%	542,581
Aug 19, 2025	40.94	41.95	40.91	41.66	41.66	1.88%	504,272
Aug 18, 2025	41.52	41.79	40.80	40.89	40.89	-0.32%	497,033
Aug 14, 2025	41.93	42.30	40.55	41.02	41.02	-1.68%	477,251
Aug 13, 2025	41.66	42.45	41.49	41.72	41.72	2.46%	781,771
Aug 12, 2025	43.00	45.35	39.75	40.72	40.72	-5.59%	2,083,394
Aug 11, 2025	43.03	43.65	42.10	43.13	43.13	0.23%	475,716
Aug 8, 2025	43.98	45.20	42.75	43.03	43.03	-1.67%	462,954
Aug 7, 2025	43.59	44.50	42.75	43.76	43.76	-0.68%	406,362
Aug 6, 2025	44.65	44.84	43.51	44.06	44.06	-1.12%	271,882
Aug 5, 2025	44.48	44.90	43.87	44.56	44.56	0.29%	340,284
Aug 4, 2025	43.90	44.88	43.58	44.43	44.43	1.28%	502,663
Aug 1, 2025	43.98	44.50	43.20	43.87	43.87	-0.25%	652,493
Jul 31, 2025	44.00	45.27	43.02	43.98	43.98	-2.05%	609,146
Jul 30, 2025	45.39	45.80	44.58	44.90	44.90	-0.75%	405,367
Jul 29, 2025	43.37	45.69	42.97	45.24	45.24	3.90%	835,036
Jul 28, 2025	44.43	44.76	43.48	43.54	43.54	-2.27%	697,835
Jul 25, 2025	45.85	45.85	44.32	44.55	44.55	-2.20%	769,078
Jul 24, 2025	46.00	46.56	45.36	45.55	45.55	-0.63%	615,348
Jul 23, 2025	47.25	47.66	45.55	45.84	45.84	-2.57%	2,134,457
Jul 22, 2025	48.00	49.30	46.70	47.05	47.05	-0.63%	3,997,884
Jul 21, 2025	44.45	48.50	44.01	47.35	47.35	7.01%	8,342,779
Jul 18, 2025	43.47	45.23	42.50	44.25	44.25	2.34%	1,201,924
Jul 17, 2025	42.82	44.01	42.82	43.24	43.24	0.98%	832,691
Jul 16, 2025	42.48	43.48	42.12	42.82	42.82	1.76%	857,107
Jul 15, 2025	42.10	42.44	41.76	42.08	42.08	0.55%	422,620
Jul 14, 2025	41.48	41.98	41.18	41.85	41.85	-0.02%	241,834
Jul 11, 2025	42.19	42.73	41.58	41.86	41.86	-0.38%	388,516
Jul 10, 2025	41.75	42.20	41.52	42.02	42.02	0.74%	369,434
Jul 9, 2025	42.41	42.49	41.60	41.71	41.71	-1.51%	265,314
Jul 8, 2025	41.25	42.90	40.98	42.35	42.35	2.97%	821,379
Jul 7, 2025	41.29	41.96	41.00	41.13	41.13	-0.24%	403,173
Jul 4, 2025	41.35	41.55	40.90	41.23	41.23	-0.17%	311,360
Jul 3, 2025	41.66	41.82	41.02	41.30	41.30	-0.53%	453,896
Jul 2, 2025	42.03	42.09	41.30	41.52	41.52	-0.74%	542,199
Jul 1, 2025	42.38	42.82	41.58	41.83	41.83	-1.53%	503,560
Jun 30, 2025	42.50	42.98	42.20	42.48	42.48	0.38%	550,222
Jun 27, 2025	42.65	43.16	42.25	42.32	42.32	-0.33%	462,131
Jun 26, 2025	43.44	43.90	42.24	42.46	42.46	-2.61%	1,040,820