BXDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.41	21.53	20.41	21.35	21.35	3.84%	1,359,518
Jul 23, 2026	20.00	20.62	19.92	20.56	20.56	2.03%	1,901,200
Jul 22, 2026	20.24	20.42	19.87	20.15	20.15	0.65%	1,518,703
Jul 21, 2026	20.25	20.45	19.86	20.02	20.02	-0.60%	905,144
Jul 20, 2026	19.74	20.22	19.50	20.14	20.14	2.55%	693,835
Jul 17, 2026	19.48	19.97	19.20	19.64	19.64	-0.66%	623,510
Jul 16, 2026	20.28	20.69	19.67	19.77	19.77	-3.51%	1,849,677
Jul 15, 2026	20.74	21.35	20.34	20.49	20.49	-1.49%	449,196
Jul 14, 2026	20.87	20.97	20.50	20.80	20.80	0.10%	344,937
Jul 13, 2026	21.36	21.45	20.68	20.78	20.78	-2.81%	510,018
Jul 10, 2026	21.20	21.65	21.07	21.38	21.38	1.52%	294,593
Jul 9, 2026	20.56	21.12	20.56	21.06	21.06	2.38%	329,596
Jul 8, 2026	20.67	20.94	20.36	20.57	20.57	-1.44%	751,355
Jul 7, 2026	21.35	21.53	20.80	20.87	20.87	-1.32%	279,901
Jul 6, 2026	22.20	22.25	20.93	21.15	21.15	-3.64%	1,502,118
Jul 2, 2026	22.00	22.10	21.56	21.95	21.95	0.83%	597,973
Jul 1, 2026	21.40	21.89	21.14	21.77	21.77	0.65%	820,686
Jun 30, 2026	21.51	21.78	21.23	21.63	21.63	-0.37%	780,445
Jun 29, 2026	21.91	22.07	21.62	21.71	21.71	-0.82%	972,010
Jun 26, 2026	21.54	22.33	21.46	21.89	21.89	1.53%	748,803
Jun 25, 2026	21.57	22.00	21.09	21.56	21.56	0.09%	1,328,371
Jun 24, 2026	22.10	22.25	21.15	21.54	21.54	-1.33%	1,104,910
Jun 23, 2026	21.57	21.99	21.17	21.83	21.83	0.97%	668,787
Jun 22, 2026	21.96	22.64	21.32	21.62	21.62	-2.35%	994,356
Jun 18, 2026	20.99	22.38	20.64	22.14	22.14	6.85%	7,102,170
Jun 17, 2026	21.47	21.74	20.71	20.72	20.72	-4.52%	544,016
Jun 16, 2026	21.44	21.86	21.30	21.70	21.70	1.50%	572,077
Jun 15, 2026	21.87	22.00	21.21	21.38	21.38	-1.79%	414,522
Jun 12, 2026	22.27	22.65	21.57	21.77	21.77	-2.46%	599,391
Jun 11, 2026	21.97	22.43	21.39	22.32	22.32	1.82%	815,458
Jun 10, 2026	22.43	22.49	21.76	21.92	21.92	-1.75%	722,128
Jun 9, 2026	22.00	22.39	21.72	22.31	22.31	0.50%	1,119,772
Jun 8, 2026	22.09	22.72	21.95	22.20	22.20	1.65%	1,214,779
Jun 5, 2026	21.93	22.10	21.41	21.84	21.84	-1.18%	546,218
Jun 4, 2026	21.90	22.37	21.53	22.10	22.10	1.66%	491,010
Jun 3, 2026	21.97	22.10	21.30	21.74	21.74	-0.73%	419,788
Jun 2, 2026	21.57	22.09	21.38	21.90	21.90	1.58%	594,773
Jun 1, 2026	21.75	22.06	21.02	21.56	21.56	-0.32%	625,237
May 29, 2026	22.35	22.50	21.21	21.63	21.63	-2.96%	1,248,026
May 28, 2026	22.07	22.46	21.60	22.29	22.29	1.23%	1,401,043
May 27, 2026	21.53	22.07	21.33	22.02	22.02	1.24%	544,436
May 26, 2026	22.21	22.40	21.66	21.75	21.75	-1.14%	663,390
May 22, 2026	21.55	22.40	21.50	22.00	22.00	1.20%	825,023
May 21, 2026	22.44	22.44	21.66	21.74	21.74	-2.16%	795,071
May 20, 2026	22.60	22.90	21.02	22.22	22.22	-0.54%	2,770,580
May 19, 2026	21.65	22.45	21.30	22.34	22.34	4.15%	3,579,272
May 18, 2026	20.30	21.69	20.15	21.45	21.45	6.72%	3,364,771
May 15, 2026	19.90	20.30	19.81	20.10	20.10	1.46%	3,216,123