BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.23	31.72	31.06	31.66	31.66	1.38%	548,092
Dec 18, 2025	31.29	31.39	30.80	31.23	31.23	-0.57%	375,016
Dec 17, 2025	31.35	31.60	31.14	31.41	31.41	0.29%	295,930
Dec 16, 2025	32.00	32.00	31.07	31.32	31.32	-1.85%	365,709
Dec 15, 2025	32.32	32.32	31.72	31.91	31.91	-1.30%	420,944
Dec 12, 2025	32.88	32.88	32.15	32.33	32.33	-0.49%	622,948
Dec 11, 2025	31.99	32.80	31.56	32.49	32.49	1.88%	548,114
Dec 10, 2025	32.25	32.90	31.55	31.89	31.89	-0.13%	360,728
Dec 9, 2025	30.70	32.13	30.41	31.93	31.93	3.77%	832,401
Dec 8, 2025	32.15	32.45	30.56	30.77	30.77	-4.17%	676,325
Dec 5, 2025	32.85	32.85	31.87	32.11	32.11	-1.26%	342,878
Dec 4, 2025	32.37	32.79	32.17	32.52	32.52	0.46%	426,079
Dec 3, 2025	32.05	32.57	32.02	32.37	32.37	0.06%	510,139
Dec 2, 2025	33.30	33.30	32.00	32.35	32.35	-1.61%	784,653
Dec 1, 2025	33.00	33.91	32.00	32.88	32.88	0.98%	872,851
Nov 28, 2025	34.80	34.80	31.25	32.56	32.56	-5.05%	1,242,699
Nov 27, 2025	34.60	34.77	34.00	34.29	34.29	0.09%	421,923
Nov 26, 2025	34.95	34.95	33.97	34.26	34.26	-0.35%	583,041
Nov 25, 2025	34.24	34.62	34.00	34.38	34.38	0.06%	496,326
Nov 24, 2025	35.40	35.86	34.10	34.36	34.36	-3.32%	422,297
Nov 21, 2025	35.70	36.01	35.31	35.54	35.54	-1.41%	305,528
Nov 20, 2025	35.75	36.19	35.60	36.05	36.05	0.84%	377,202
Nov 19, 2025	36.75	36.75	35.60	35.75	35.75	-2.46%	622,396
Nov 18, 2025	36.42	36.80	36.42	36.65	36.65	0.19%	349,022
Nov 17, 2025	38.00	38.01	36.30	36.58	36.58	-3.61%	1,259,355
Nov 14, 2025	38.05	38.47	37.67	37.95	37.95	-0.24%	293,058
Nov 13, 2025	39.50	39.50	37.91	38.04	38.04	-3.70%	816,515
Nov 12, 2025	38.50	39.98	38.35	39.50	39.50	2.92%	572,360
Nov 11, 2025	38.30	38.50	37.81	38.38	38.38	0.21%	270,705
Nov 10, 2025	39.48	39.48	38.21	38.30	38.30	-1.36%	392,076
Nov 7, 2025	38.95	38.95	38.36	38.83	38.83	-0.26%	232,803
Nov 6, 2025	39.60	39.74	38.80	38.93	38.93	-1.87%	300,676
Nov 4, 2025	39.86	40.03	39.55	39.67	39.67	-0.48%	185,041
Nov 3, 2025	39.87	40.09	39.73	39.86	39.86	-0.10%	204,101
Oct 31, 2025	40.31	40.31	39.72	39.90	39.90	-0.30%	357,524
Oct 30, 2025	40.73	41.00	39.90	40.02	40.02	-1.36%	549,476
Oct 29, 2025	39.55	40.85	39.19	40.57	40.57	3.63%	1,032,235
Oct 28, 2025	39.25	39.66	39.05	39.15	39.15	-0.66%	296,029
Oct 27, 2025	39.90	40.10	39.24	39.41	39.41	-0.63%	315,616
Oct 24, 2025	40.34	40.44	39.54	39.66	39.66	-1.51%	438,121
Oct 23, 2025	39.84	40.75	39.24	40.27	40.27	2.47%	718,444
Oct 21, 2025	39.00	39.55	38.80	39.30	39.30	0.77%	231,573
Oct 20, 2025	39.05	39.18	38.43	39.00	39.00	0.33%	384,464
Oct 17, 2025	40.00	40.14	38.63	38.87	38.87	-2.48%	892,954
Oct 16, 2025	40.49	40.49	39.73	39.86	39.86	0.08%	283,405
Oct 15, 2025	39.10	39.98	38.70	39.83	39.83	1.84%	823,943
Oct 14, 2025	40.05	40.27	39.00	39.11	39.11	-2.18%	757,799
Oct 13, 2025	40.38	40.43	39.80	39.98	39.98	-1.11%	307,304
Oct 10, 2025	40.54	41.00	40.30	40.43	40.43	0.17%	300,504
Oct 9, 2025	40.83	40.83	40.03	40.36	40.36	-0.52%	269,478