BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	32.70	33.00	32.30	32.74	32.74	0.49%	337,177
Jan 1, 2026	32.87	32.87	32.21	32.58	32.58	-0.40%	241,408
Dec 31, 2025	31.47	32.83	31.40	32.71	32.71	4.04%	786,991
Dec 30, 2025	31.50	31.70	31.30	31.44	31.44	-1.10%	265,523
Dec 29, 2025	32.24	32.27	31.50	31.79	31.79	-1.40%	434,331
Dec 26, 2025	32.00	32.50	31.80	32.24	32.24	0.50%	431,922
Dec 24, 2025	32.35	32.91	32.01	32.08	32.08	-0.83%	413,396
Dec 23, 2025	32.35	32.59	32.10	32.35	32.35	0.12%	550,258
Dec 22, 2025	31.66	32.53	31.50	32.31	32.31	2.05%	463,539
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