BDOUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	19.25	19.43	19.16	19.31	19.31	0.84%	94,652
Sep 1, 2026	19.61	19.61	19.03	19.15	19.15	2.46%	88,529
Aug 31, 2026	18.67	18.72	18.46	18.69	18.69	-0.43%	137,442
Aug 28, 2026	18.81	18.92	18.60	18.77	18.77	-1.73%	37,525
Aug 27, 2026	19.22	19.25	19.07	19.10	19.10	-3.05%	25,092
Aug 26, 2026	19.78	19.85	19.60	19.70	19.70	0.46%	15,235
Aug 25, 2026	19.69	19.69	19.46	19.61	19.61	-1.51%	24,683
Aug 24, 2026	19.91	19.97	19.82	19.91	19.91	0.50%	34,000
Aug 21, 2026	19.73	19.83	19.73	19.81	19.81	0.15%	18,025
Aug 20, 2026	19.73	19.90	19.69	19.78	19.78	0.58%	44,337
Aug 19, 2026	19.75	19.75	19.58	19.67	19.67	-1.68%	29,739
Aug 18, 2026	20.04	20.08	19.92	20.00	20.00	-0.89%	31,557
Aug 17, 2026	20.50	20.59	20.18	20.18	20.18	-1.66%	26,862
Aug 14, 2026	20.50	20.65	20.40	20.52	20.52	-	14,042
Aug 13, 2026	20.41	20.52	20.28	20.52	20.52	-0.48%	13,869
Aug 12, 2026	20.57	20.69	20.38	20.62	20.62	1.78%	21,101
Aug 11, 2026	20.34	20.35	20.25	20.26	20.26	0.70%	21,932
Aug 10, 2026	20.19	20.31	20.06	20.12	20.12	-	39,351
Aug 7, 2026	20.16	20.21	20.12	20.12	20.12	-0.57%	23,072
Aug 6, 2026	20.30	20.49	20.18	20.24	20.24	-1.39%	70,479
Aug 5, 2026	20.31	20.52	20.30	20.52	20.52	0.98%	101,163
Aug 4, 2026	20.60	21.00	20.32	20.32	20.32	-1.31%	71,403
Aug 3, 2026	20.80	20.84	20.55	20.59	20.59	-0.34%	64,635
Jul 31, 2026	20.79	20.79	20.14	20.66	20.66	-0.24%	87,486
Jul 30, 2026	20.81	20.81	20.39	20.71	20.71	5.34%	90,882
Jul 29, 2026	20.84	21.56	19.66	19.66	19.66	-6.43%	97,019
Jul 28, 2026	21.03	21.03	20.75	21.01	21.01	0.43%	164,188
Jul 27, 2026	20.20	21.23	20.05	20.92	20.92	1.01%	505,444
Jul 24, 2026	20.01	20.71	19.74	20.71	20.71	2.58%	170,088
Jul 23, 2026	20.50	20.50	19.97	20.19	20.19	0.72%	58,115
Jul 22, 2026	20.23	20.23	19.97	20.05	20.05	-0.72%	13,520
Jul 21, 2026	21.24	21.24	20.05	20.19	20.19	-4.40%	28,662
Jul 20, 2026	21.00	21.57	21.00	21.12	21.12	-0.05%	39,971
Jul 17, 2026	21.26	21.26	20.47	21.13	21.13	-0.56%	26,952
Jul 16, 2026	21.57	21.57	20.74	21.25	21.25	5.41%	28,763
Jul 15, 2026	19.84	20.27	19.84	20.16	20.16	1.10%	22,394
Jul 14, 2026	20.20	20.92	19.84	19.94	19.94	-4.64%	171,978
Jul 13, 2026	20.10	20.92	19.89	20.91	20.91	3.31%	34,626
Jul 10, 2026	20.49	20.65	20.24	20.24	20.24	-2.22%	10,213
Jul 9, 2026	20.24	20.76	20.10	20.70	20.70	-0.19%	25,495
Jul 8, 2026	21.02	21.02	20.24	20.74	20.74	-1.61%	41,713
Jul 7, 2026	21.30	21.55	20.93	21.08	21.08	0.14%	34,552
Jul 6, 2026	20.80	21.11	20.65	21.05	21.05	5.62%	59,424
Jul 2, 2026	20.32	20.32	19.58	19.93	19.93	0.81%	29,507
Jul 1, 2026	19.58	19.80	19.22	19.77	19.77	-0.15%	35,069
Jun 30, 2026	19.46	19.80	19.27	19.80	19.80	-1.30%	25,956
Jun 29, 2026	20.38	20.48	20.05	20.06	20.06	0.88%	58,668
Jun 26, 2026	20.69	20.74	19.78	19.89	19.89	0.13%	58,796
Jun 25, 2026	20.55	20.80	19.86	19.86	19.86	-3.69%	56,099
Jun 24, 2026	20.64	21.27	20.55	20.62	20.62	-2.96%	34,462