BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.50	36.66	36.39	36.40	36.40	0.19%	33,994
Dec 4, 2025	36.19	36.45	36.10	36.33	36.33	0.26%	94,427
Dec 3, 2025	36.17	36.34	36.17	36.24	36.24	0.37%	41,565
Dec 2, 2025	36.22	36.22	36.02	36.10	36.10	-0.17%	57,183
Dec 1, 2025	36.06	36.22	36.06	36.16	36.16	0.44%	70,113
Nov 28, 2025	35.92	36.04	35.85	36.00	36.00	0.95%	17,485
Nov 26, 2025	35.34	35.69	35.34	35.66	35.66	1.28%	34,229
Nov 25, 2025	35.14	35.26	35.00	35.21	35.21	-0.33%	42,296
Nov 24, 2025	35.05	35.33	34.94	35.33	35.33	0.47%	52,239
Nov 21, 2025	35.01	35.26	34.92	35.16	35.16	-0.25%	107,485
Nov 20, 2025	35.50	35.51	35.17	35.25	35.25	-0.66%	104,295
Nov 19, 2025	35.64	35.71	35.40	35.48	35.48	-0.59%	28,175
Nov 18, 2025	35.53	35.70	35.45	35.69	35.69	0.49%	50,567
Nov 17, 2025	35.40	35.67	35.40	35.52	35.52	-0.29%	52,506
Nov 14, 2025	35.66	35.81	35.53	35.62	35.62	-0.28%	30,441
Nov 13, 2025	36.04	36.12	35.72	35.72	35.72	-0.78%	108,937
Nov 12, 2025	35.89	36.02	35.89	36.00	36.00	-0.06%	47,666
Nov 11, 2025	35.86	36.03	35.83	36.02	36.02	0.78%	126,325
Nov 10, 2025	35.47	35.77	35.42	35.74	35.74	1.49%	37,470
Nov 7, 2025	35.12	35.22	35.10	35.22	35.22	0.53%	47,420
Nov 6, 2025	35.17	35.23	34.96	35.03	35.03	-0.43%	30,051
Nov 5, 2025	35.20	35.35	35.18	35.18	35.18	0.09%	16,647
Nov 4, 2025	35.16	35.24	35.04	35.15	35.15	-0.87%	48,347
Nov 3, 2025	35.29	35.49	35.18	35.46	35.46	0.68%	97,382
Oct 31, 2025	35.13	35.22	35.05	35.22	35.22	0.26%	62,914
Oct 30, 2025	34.88	35.14	34.80	35.13	35.13	0.63%	254,706
Oct 29, 2025	34.92	35.14	34.87	34.91	34.91	0.52%	17,192
Oct 28, 2025	34.75	34.89	34.73	34.73	34.73	-0.71%	32,027
Oct 27, 2025	35.14	35.14	34.92	34.98	34.98	-0.49%	22,912
Oct 24, 2025	35.23	35.27	35.11	35.15	35.15	-0.14%	24,296
Oct 23, 2025	35.35	35.42	35.20	35.20	35.20	0.69%	29,747
Oct 22, 2025	34.93	35.03	34.77	34.96	34.96	0.49%	25,943
Oct 21, 2025	35.01	35.05	34.67	34.79	34.79	-1.81%	36,891
Oct 20, 2025	35.17	35.47	35.14	35.43	35.43	1.55%	27,868
Oct 17, 2025	35.01	35.01	34.75	34.89	34.89	-0.41%	29,238
Oct 16, 2025	34.96	35.20	34.94	35.03	35.03	0.23%	40,939
Oct 15, 2025	34.84	34.95	34.75	34.95	34.95	0.87%	55,716
Oct 14, 2025	34.47	34.77	34.47	34.65	34.65	-0.37%	43,351
Oct 13, 2025	34.78	34.85	34.66	34.78	34.78	1.16%	42,538
Oct 10, 2025	34.68	34.73	34.20	34.38	34.38	-0.89%	64,786
Oct 9, 2025	35.24	35.24	34.65	34.69	34.69	-0.97%	120,450
Oct 8, 2025	35.04	35.16	35.03	35.03	35.03	0.26%	51,220
Oct 7, 2025	34.96	34.97	34.83	34.94	34.94	0.20%	106,212
Oct 6, 2025	34.82	34.91	34.80	34.87	34.87	0.69%	54,541
Oct 3, 2025	34.57	34.76	34.57	34.63	34.63	0.50%	36,367
Oct 2, 2025	34.53	34.55	34.34	34.46	34.46	-0.19%	30,135
Oct 1, 2025	34.29	34.54	34.29	34.52	34.52	0.47%	49,502
Sep 30, 2025	34.28	34.36	34.24	34.36	34.36	-0.09%	30,359
Sep 29, 2025	34.41	34.47	34.35	34.39	34.39	0.06%	81,130
Sep 26, 2025	34.27	34.46	34.24	34.37	34.37	0.30%	50,735