BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	826,321
Oct 14, 2025	40.05	40.27	39.00	39.11	39.11	-2.18%	758,108
Oct 13, 2025	40.38	40.43	39.80	39.98	39.98	-1.11%	307,843
Oct 10, 2025	40.54	41.00	40.30	40.43	40.43	0.17%	303,185
Oct 9, 2025	40.83	40.83	40.03	40.36	40.36	-0.52%	269,968
Oct 8, 2025	40.76	41.10	40.52	40.57	40.57	-0.32%	248,789
Oct 7, 2025	41.19	41.34	40.56	40.70	40.70	-0.85%	203,531
Oct 6, 2025	41.45	41.70	41.00	41.05	41.05	-0.89%	355,878
Oct 3, 2025	41.81	42.08	41.26	41.42	41.42	-0.91%	397,464
Oct 1, 2025	40.50	42.00	40.50	41.80	41.80	3.21%	612,202
Sep 30, 2025	40.76	41.09	40.30	40.50	40.50	-0.64%	283,968
Sep 29, 2025	40.76	42.08	40.59	40.76	40.76	-0.46%	311,883
Sep 26, 2025	42.03	42.03	40.77	40.95	40.95	-1.94%	318,204
Sep 25, 2025	43.10	43.10	41.70	41.76	41.76	-1.74%	341,396
Sep 24, 2025	42.66	43.40	41.85	42.50	42.50	0.52%	744,556
Sep 23, 2025	43.28	43.36	42.15	42.28	42.28	-2.04%	654,499
Sep 22, 2025	41.20	44.90	41.20	43.16	43.16	5.68%	4,670,344
Sep 19, 2025	41.20	41.34	40.70	40.84	40.84	-0.83%	257,208
Sep 18, 2025	41.59	41.63	40.94	41.18	40.92	-0.17%	402,601
Sep 17, 2025	41.25	41.69	41.07	41.25	40.99	1.03%	373,976
Sep 16, 2025	40.90	41.70	39.95	40.83	40.57	0.17%	731,035
Sep 15, 2025	40.51	40.98	40.01	40.76	40.50	0.67%	378,352
Sep 12, 2025	40.98	40.98	40.25	40.49	40.23	-0.74%	355,800
Sep 11, 2025	40.52	41.10	40.50	40.79	40.53	0.84%	279,061
Sep 10, 2025	40.39	41.15	40.19	40.45	40.19	0.52%	457,414
Sep 9, 2025	40.75	41.00	40.06	40.24	39.99	-0.81%	317,750
Sep 8, 2025	40.78	40.83	40.25	40.57	40.31	-0.02%	277,594
Sep 5, 2025	40.91	40.94	40.25	40.58	40.32	-0.81%	236,023
Sep 4, 2025	41.69	41.90	40.81	40.91	40.65	-1.14%	302,653
Sep 3, 2025	40.96	41.50	40.96	41.38	41.12	1.52%	328,436
Sep 2, 2025	40.35	41.95	40.35	40.76	40.50	1.70%	1,234,205
Sep 1, 2025	40.27	40.50	39.76	40.08	39.83	0.23%	318,246
Aug 29, 2025	40.01	40.56	39.75	39.99	39.74	-0.05%	344,113
Aug 28, 2025	40.28	40.79	39.85	40.01	39.76	-0.65%	325,774
Aug 26, 2025	41.50	41.50	39.82	40.27	40.02	-2.78%	605,122
Aug 25, 2025	41.86	42.05	41.21	41.42	41.16	-1.03%	389,862
Aug 22, 2025	41.35	42.22	41.01	41.85	41.59	1.31%	389,447
Aug 21, 2025	41.65	42.00	41.22	41.31	41.05	-0.72%	258,372
Aug 20, 2025	41.66	42.00	41.17	41.61	41.35	-0.12%	542,503
Aug 19, 2025	40.94	41.95	40.91	41.66	41.40	1.88%	504,272
Aug 18, 2025	41.52	41.79	40.80	40.89	40.63	-0.32%	496,643
Aug 14, 2025	41.93	42.30	40.55	41.02	40.76	-1.68%	477,156
Aug 13, 2025	41.66	42.45	41.49	41.72	41.46	2.46%	781,771
Aug 12, 2025	43.00	45.35	39.75	40.72	40.46	-5.59%	2,083,394
Aug 11, 2025	43.03	43.65	42.10	43.13	42.86	0.23%	475,424
Aug 8, 2025	43.98	45.20	42.75	43.03	42.76	-1.67%	462,754