BDOUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.70	17.91	17.35	17.61	17.61	-2.17%	248,551
Sep 23, 2026	18.17	18.64	17.77	18.00	18.00	-	146,969
Sep 22, 2026	18.07	18.30	17.91	18.00	18.00	-1.10%	85,439
Sep 21, 2026	18.07	18.30	17.99	18.20	18.20	1.45%	81,740
Sep 18, 2026	18.35	18.35	17.84	17.94	17.94	-1.16%	65,837
Sep 17, 2026	17.59	18.30	17.59	18.15	18.15	0.67%	103,602
Sep 16, 2026	18.20	18.28	17.99	18.03	18.03	-1.90%	74,535
Sep 15, 2026	18.32	18.38	18.11	18.38	18.38	-0.05%	244,808
Sep 14, 2026	18.40	18.40	18.32	18.39	18.39	-0.10%	95,112
Sep 11, 2026	19.00	19.00	18.44	18.52	18.41	-0.43%	76,167
Sep 10, 2026	18.80	18.80	18.59	18.60	18.49	-1.59%	80,276
Sep 9, 2026	19.10	19.10	18.74	18.90	18.79	-0.84%	53,969
Sep 8, 2026	19.26	19.71	18.83	19.06	18.94	-0.68%	38,761
Sep 4, 2026	19.25	19.25	19.15	19.19	19.07	-0.21%	36,550
Sep 3, 2026	19.25	19.25	19.16	19.23	19.11	-0.41%	77,531
Sep 2, 2026	19.25	19.43	19.16	19.31	19.19	0.84%	94,652
Sep 1, 2026	19.61	19.61	19.03	19.15	19.03	2.46%	88,529
Aug 31, 2026	18.67	18.72	18.46	18.69	18.58	-0.43%	137,442
Aug 28, 2026	18.81	18.92	18.60	18.77	18.66	-1.73%	37,525
Aug 27, 2026	19.22	19.25	19.07	19.10	18.98	-3.05%	25,092
Aug 26, 2026	19.78	19.85	19.60	19.70	19.58	0.46%	15,235
Aug 25, 2026	19.69	19.69	19.46	19.61	19.49	-1.51%	24,683
Aug 24, 2026	19.91	19.97	19.82	19.91	19.79	0.50%	34,000
Aug 21, 2026	19.73	19.83	19.73	19.81	19.69	0.15%	18,025
Aug 20, 2026	19.73	19.90	19.69	19.78	19.66	0.58%	44,337
Aug 19, 2026	19.75	19.75	19.58	19.67	19.55	-1.68%	29,739
Aug 18, 2026	20.04	20.08	19.92	20.00	19.88	-0.89%	31,557
Aug 17, 2026	20.50	20.59	20.18	20.18	20.06	-1.66%	26,862
Aug 14, 2026	20.50	20.65	20.40	20.52	20.40	-	14,042
Aug 13, 2026	20.41	20.52	20.28	20.52	20.40	-0.48%	13,869
Aug 12, 2026	20.57	20.69	20.38	20.62	20.50	1.78%	21,101
Aug 11, 2026	20.34	20.35	20.25	20.26	20.14	0.70%	21,932
Aug 10, 2026	20.19	20.31	20.06	20.12	20.00	-	39,351
Aug 7, 2026	20.16	20.21	20.12	20.12	20.00	-0.57%	23,072
Aug 6, 2026	20.30	20.49	20.18	20.24	20.11	-1.39%	70,479
Aug 5, 2026	20.31	20.52	20.30	20.52	20.40	0.98%	101,163
Aug 4, 2026	20.60	21.00	20.32	20.32	20.20	-1.31%	71,403
Aug 3, 2026	20.80	20.84	20.55	20.59	20.47	-0.34%	64,635
Jul 31, 2026	20.79	20.79	20.14	20.66	20.54	-0.24%	87,486
Jul 30, 2026	20.81	20.81	20.39	20.71	20.58	5.34%	90,882
Jul 29, 2026	20.84	21.56	19.66	19.66	19.54	-6.43%	97,019
Jul 28, 2026	21.03	21.03	20.75	21.01	20.88	0.43%	164,188
Jul 27, 2026	20.20	21.23	20.05	20.92	20.79	1.01%	505,444
Jul 24, 2026	20.01	20.71	19.74	20.71	20.58	2.58%	170,088
Jul 23, 2026	20.50	20.50	19.97	20.19	20.07	0.72%	58,115
Jul 22, 2026	20.23	20.23	19.97	20.05	19.92	-0.72%	13,520
Jul 21, 2026	21.24	21.24	20.05	20.19	20.07	-4.40%	28,662
Jul 20, 2026	21.00	21.57	21.00	21.12	20.99	-0.05%	39,971
Jul 17, 2026	21.26	21.26	20.47	21.13	21.00	-0.56%	26,952
Jul 16, 2026	21.57	21.57	20.74	21.25	21.12	5.41%	28,763