BXDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	16.14	16.14	15.35	15.76	15.76	-2.35%	1,875,543
Nov 4, 2026	16.35	16.35	15.69	16.14	16.14	0.56%	1,859,445
Nov 3, 2026	15.90	16.24	15.76	16.05	16.05	1.45%	1,364,045
Nov 2, 2026	15.75	16.11	15.41	15.82	15.82	0.44%	1,775,785
Oct 30, 2026	16.17	16.38	15.56	15.75	15.75	-2.90%	2,152,128
Oct 29, 2026	16.32	16.79	15.95	16.22	16.22	0.37%	2,227,489
Oct 28, 2026	16.10	16.22	15.89	16.16	16.16	-0.19%	2,086,299
Oct 27, 2026	16.22	16.71	15.97	16.19	16.19	0.12%	3,655,875
Oct 26, 2026	16.04	16.27	15.85	16.17	16.17	1.06%	2,601,148
Oct 23, 2026	15.88	16.30	15.76	16.00	16.00	0.76%	1,672,300
Oct 22, 2026	16.13	16.15	15.44	15.88	15.88	-1.49%	2,313,034
Oct 21, 2026	16.38	16.50	16.03	16.12	16.12	-0.86%	1,602,582
Oct 20, 2026	15.92	16.56	15.78	16.26	16.26	2.26%	1,935,502
Oct 19, 2026	15.71	16.01	15.58	15.90	15.90	1.66%	3,008,355
Oct 16, 2026	16.18	16.20	15.53	15.64	15.64	-3.34%	2,256,230
Oct 15, 2026	16.33	16.56	15.99	16.18	16.18	-0.61%	2,099,922
Oct 14, 2026	16.63	16.77	16.01	16.28	16.28	-2.10%	3,090,071
Oct 13, 2026	17.40	17.52	16.53	16.63	16.63	-3.98%	1,451,610
Oct 12, 2026	17.06	17.39	16.80	17.32	17.32	3.96%	1,845,203
Oct 9, 2026	17.03	17.14	16.59	16.66	16.66	-1.19%	2,279,932
Oct 8, 2026	17.01	17.05	16.43	16.86	16.86	-0.77%	3,441,302
Oct 7, 2026	17.43	17.53	16.90	16.99	16.99	-2.52%	2,318,804
Oct 6, 2026	17.22	17.75	17.10	17.43	17.43	1.22%	1,467,268
Oct 5, 2026	17.24	17.43	16.96	17.22	17.22	-0.29%	2,142,262
Oct 2, 2026	17.51	17.82	17.23	17.27	17.27	-0.06%	2,229,938
Oct 1, 2026	17.35	17.60	16.95	17.28	17.28	-0.35%	2,640,584
Sep 30, 2026	17.63	17.70	17.21	17.34	17.34	-1.81%	2,442,298
Sep 29, 2026	18.08	18.30	17.52	17.66	17.66	-2.59%	4,423,769
Sep 28, 2026	19.01	19.15	17.95	18.13	18.13	-4.98%	3,022,594
Sep 25, 2026	19.41	19.67	18.48	19.08	19.08	-2.50%	2,684,371
Sep 24, 2026	19.42	19.65	19.24	19.57	19.57	1.29%	2,212,173
Sep 23, 2026	19.37	19.49	19.12	19.32	19.32	-1.08%	1,160,734
Sep 22, 2026	19.32	19.63	19.10	19.53	19.53	1.19%	2,394,720
Sep 21, 2026	19.45	19.80	19.26	19.30	19.30	-0.16%	2,099,251
Sep 18, 2026	19.62	19.80	19.31	19.33	19.33	-1.07%	14,235,481
Sep 17, 2026	19.51	19.94	19.24	19.54	19.54	0.21%	2,457,234
Sep 16, 2026	19.41	20.31	19.31	19.50	19.50	0.62%	2,479,308
Sep 15, 2026	19.55	19.71	19.22	19.38	19.38	-0.72%	1,564,908
Sep 14, 2026	19.95	20.00	19.45	19.52	19.52	-1.91%	1,669,584
Sep 11, 2026	19.81	20.19	19.78	19.90	19.90	1.12%	1,150,532
Sep 10, 2026	20.14	20.32	19.66	19.68	19.68	-2.28%	1,246,215
Sep 9, 2026	20.27	20.45	20.11	20.14	20.14	-0.74%	1,043,126
Sep 8, 2026	20.30	20.66	20.23	20.29	20.29	-0.20%	1,060,702
Sep 4, 2026	20.44	20.72	20.25	20.33	20.33	-1.07%	862,256
Sep 3, 2026	20.41	20.59	20.24	20.55	20.55	1.58%	802,802
Sep 2, 2026	20.50	20.78	20.12	20.23	20.23	-0.34%	828,020
Sep 1, 2026	20.00	20.61	20.00	20.30	20.30	1.20%	908,148
Aug 31, 2026	19.95	20.32	19.84	20.06	20.06	0.55%	2,643,435
Aug 28, 2026	20.44	20.60	19.89	19.95	19.95	-2.49%	782,027
Aug 27, 2026	20.82	21.12	20.40	20.46	20.46	-2.71%	652,233