BDCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.23	26.23	25.83	25.83	25.83	-0.91%	529
Sep 25, 2025	25.73	26.17	25.73	26.07	26.07	1.20%	8,121
Sep 24, 2025	26.80	26.80	25.74	25.76	25.76	-1.86%	5,395
Sep 23, 2025	26.50	26.50	26.25	26.25	26.25	-0.75%	3,825
Sep 22, 2025	26.65	26.65	26.45	26.45	26.45	-3.18%	468
Sep 19, 2025	27.50	27.50	27.32	27.32	27.32	0.46%	1,261
Sep 18, 2025	27.04	27.19	27.04	27.19	27.19	0.96%	2,218
Sep 17, 2025	26.62	27.38	26.62	26.93	26.93	0.06%	7,185
Sep 16, 2025	26.78	26.91	26.68	26.91	26.91	-0.06%	1,881
Sep 15, 2025	27.39	27.42	26.91	26.93	26.93	-3.44%	5,934
Sep 12, 2025	28.01	28.09	27.89	27.89	27.89	-0.71%	360
Sep 11, 2025	27.99	28.09	27.99	28.09	28.09	0.79%	248
Sep 10, 2025	28.04	28.04	27.83	27.87	27.87	-0.34%	790
Sep 9, 2025	28.50	28.50	27.97	27.97	27.97	-1.08%	889
Sep 8, 2025	28.12	28.27	28.12	28.27	28.27	0.09%	338
Sep 5, 2025	28.25	28.25	28.25	28.25	28.25	-0.08%	519
Sep 4, 2025	28.09	28.27	28.01	28.27	28.27	0.64%	616
Sep 3, 2025	28.29	28.29	28.06	28.09	28.09	-0.32%	599
Sep 2, 2025	27.88	28.25	27.88	28.18	28.18	-1.12%	983
Aug 29, 2025	28.40	28.50	28.39	28.50	28.50	1.19%	1,021
Aug 28, 2025	28.04	28.16	28.00	28.16	28.16	0.24%	1,218
Aug 27, 2025	28.10	28.10	28.10	28.10	28.10	0.60%	72
Aug 26, 2025	27.72	27.93	27.72	27.93	27.93	1.03%	217
Aug 25, 2025	27.96	27.96	27.64	27.64	27.64	-1.28%	2,274
Aug 22, 2025	28.20	28.20	28.00	28.00	28.00	0.85%	192
Aug 21, 2025	27.88	27.88	27.71	27.77	27.77	-0.42%	992
Aug 20, 2025	27.87	27.88	27.87	27.88	27.88	-0.18%	241
Aug 19, 2025	27.93	27.93	27.93	27.93	27.93	0.41%	86
Aug 18, 2025	27.81	27.82	27.73	27.82	27.82	0.15%	1,366
Aug 15, 2025	27.78	27.78	27.78	27.78	27.78	-1.43%	124
Aug 14, 2025	28.29	28.29	28.18	28.18	28.18	-0.75%	1,111
Aug 13, 2025	28.19	28.39	28.19	28.39	28.39	1.14%	687
Aug 12, 2025	28.07	28.07	28.07	28.07	28.07	0.96%	69
Aug 11, 2025	28.50	28.50	27.60	27.81	27.81	-0.72%	5,495
Aug 8, 2025	27.91	28.01	27.88	28.01	28.01	1.73%	723
Aug 7, 2025	27.79	27.80	27.53	27.53	27.53	-1.54%	2,129
Aug 6, 2025	27.88	27.97	27.88	27.97	27.97	-0.07%	4,078
Aug 5, 2025	27.77	27.98	27.48	27.98	27.98	0.51%	11,608
Aug 4, 2025	27.81	27.84	27.81	27.84	27.84	-0.41%	1,020
Aug 1, 2025	27.83	28.00	27.69	27.96	27.96	-1.60%	2,723
Jul 31, 2025	28.59	28.59	28.41	28.41	28.41	-0.56%	528
Jul 30, 2025	29.00	29.00	28.57	28.57	28.57	-1.28%	3,784
Jul 29, 2025	28.94	28.94	28.94	28.94	28.94	-0.58%	43
Jul 28, 2025	29.30	29.30	29.11	29.11	29.11	-2.32%	856
Jul 25, 2025	29.80	29.85	29.80	29.80	29.80	0.17%	1,381
Jul 24, 2025	29.92	29.92	29.75	29.75	29.75	-0.53%	1,396
Jul 23, 2025	29.86	30.07	29.78	29.91	29.91	0.90%	10,642
Jul 22, 2025	29.59	29.64	29.59	29.64	29.64	1.02%	366
Jul 21, 2025	30.10	30.10	29.34	29.34	29.34	-1.95%	1,153
Jul 18, 2025	30.07	30.08	29.93	29.93	29.93	-0.85%	1,293