BDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	9.57	9.62	9.53	9.62	9.62	0.63%	314,271
Oct 20, 2026	9.51	9.56	9.48	9.56	9.56	0.84%	326,507
Oct 19, 2026	9.48	9.51	9.45	9.48	9.48	-0.11%	403,506
Oct 16, 2026	9.55	9.57	9.46	9.49	9.49	-0.52%	480,929
Oct 15, 2026	9.46	9.64	9.45	9.54	9.54	0.65%	439,846
Oct 14, 2026	9.57	9.58	9.52	9.54	9.48	-0.52%	516,790
Oct 13, 2026	9.60	9.64	9.56	9.59	9.53	-0.10%	323,031
Oct 12, 2026	9.60	9.61	9.55	9.60	9.54	0.10%	301,469
Oct 9, 2026	9.54	9.61	9.51	9.59	9.53	1.27%	431,256
Oct 8, 2026	9.43	9.47	9.40	9.47	9.41	0.64%	515,213
Oct 7, 2026	9.40	9.44	9.38	9.41	9.35	-0.42%	310,071
Oct 6, 2026	9.39	9.45	9.33	9.45	9.39	1.18%	422,735
Oct 5, 2026	9.43	9.50	9.29	9.34	9.28	-0.74%	712,609
Oct 2, 2026	9.46	9.51	9.41	9.41	9.35	-0.32%	403,369
Oct 1, 2026	9.42	9.47	9.29	9.44	9.38	0.43%	649,313
Sep 30, 2026	9.54	9.57	9.40	9.40	9.34	-0.95%	646,892
Sep 29, 2026	9.44	9.51	9.43	9.49	9.43	0.53%	647,120
Sep 28, 2026	9.56	9.56	9.44	9.44	9.38	-1.77%	647,379
Sep 25, 2026	9.60	9.61	9.53	9.61	9.55	0.31%	446,359
Sep 24, 2026	9.55	9.60	9.52	9.58	9.52	0.31%	416,690
Sep 23, 2026	9.62	9.63	9.54	9.55	9.49	-0.73%	275,851
Sep 22, 2026	9.62	9.63	9.56	9.62	9.56	0.31%	341,432
Sep 21, 2026	9.55	9.59	9.53	9.59	9.53	-	426,042
Sep 18, 2026	9.60	9.64	9.52	9.59	9.53	-	303,246
Sep 17, 2026	9.67	9.70	9.55	9.59	9.53	-	515,670
Sep 16, 2026	9.75	9.80	9.56	9.59	9.53	-1.13%	475,922
Sep 15, 2026	9.71	9.79	9.69	9.70	9.64	0.02%	644,727
Sep 14, 2026	9.68	9.84	9.64	9.76	9.64	0.72%	533,925
Sep 11, 2026	9.69	9.73	9.64	9.69	9.57	0.52%	607,515
Sep 10, 2026	9.65	9.72	9.62	9.64	9.52	-0.41%	449,602
Sep 9, 2026	9.84	9.85	9.68	9.68	9.56	-1.83%	568,464
Sep 8, 2026	9.90	9.92	9.83	9.86	9.73	-0.30%	402,782
Sep 4, 2026	9.91	9.92	9.85	9.89	9.76	-0.20%	362,398
Sep 3, 2026	9.92	9.93	9.88	9.91	9.78	0.30%	213,470
Sep 2, 2026	9.88	9.91	9.86	9.88	9.75	0.20%	241,217
Sep 1, 2026	9.90	9.92	9.85	9.86	9.73	-0.50%	313,724
Aug 31, 2026	9.88	9.91	9.86	9.91	9.78	0.41%	587,928
Aug 28, 2026	9.82	9.88	9.81	9.87	9.74	0.82%	409,595
Aug 27, 2026	9.81	9.83	9.73	9.79	9.66	-0.20%	324,688
Aug 26, 2026	9.80	9.85	9.78	9.81	9.68	0.10%	301,093
Aug 25, 2026	9.78	9.82	9.76	9.80	9.67	0.72%	314,690
Aug 24, 2026	9.81	9.82	9.71	9.73	9.61	-0.61%	460,065
Aug 21, 2026	9.79	9.82	9.74	9.79	9.66	0.41%	453,317
Aug 20, 2026	9.78	9.81	9.75	9.75	9.63	-0.31%	300,013
Aug 19, 2026	9.83	9.84	9.78	9.78	9.65	-0.31%	308,793
Aug 18, 2026	9.84	9.85	9.80	9.81	9.68	-0.41%	302,434
Aug 17, 2026	9.84	9.94	9.82	9.85	9.72	-0.10%	493,099
Aug 14, 2026	9.86	9.92	9.86	9.86	9.73	0.12%	347,592
Aug 13, 2026	9.91	9.95	9.88	9.91	9.72	0.20%	466,237
Aug 12, 2026	9.91	9.94	9.86	9.89	9.70	-0.30%	419,579