BDCZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	18.18	18.18	18.03	18.04	18.04	-0.82%	1,561
Aug 14, 2025	18.17	18.19	18.17	18.19	18.19	-0.63%	2,085
Aug 13, 2025	18.31	18.31	18.31	18.31	18.31	0.76%	13
Aug 12, 2025	18.13	18.17	18.13	18.17	18.17	0.64%	488
Aug 11, 2025	18.10	18.16	18.04	18.05	18.05	-0.46%	3,051
Aug 8, 2025	18.14	18.51	18.12	18.14	18.14	1.14%	3,941
Aug 7, 2025	18.03	18.03	17.93	17.93	17.93	-1.01%	410
Aug 6, 2025	18.15	18.15	18.12	18.12	18.12	-0.04%	2,149
Aug 5, 2025	18.12	18.12	18.12	18.12	18.12	0.35%	325
Aug 4, 2025	18.10	18.10	18.06	18.06	18.06	-0.22%	485
Aug 1, 2025	18.14	18.14	18.10	18.10	18.10	-1.11%	311
Jul 31, 2025	18.43	18.43	18.30	18.30	18.30	-0.38%	292
Jul 30, 2025	18.51	18.51	18.37	18.37	18.37	-0.86%	241
Jul 29, 2025	18.49	18.56	18.49	18.53	18.53	-0.40%	4,294
Jul 28, 2025	18.78	18.78	18.61	18.61	18.61	-1.53%	1,187
Jul 25, 2025	18.83	19.02	18.83	18.90	18.90	0.07%	2,267
Jul 24, 2025	18.88	18.88	18.88	18.88	18.88	-0.36%	103
Jul 23, 2025	18.99	19.56	18.89	18.95	18.95	0.62%	2,318
Jul 22, 2025	18.72	18.83	18.72	18.83	18.83	0.74%	795
Jul 21, 2025	18.95	18.95	18.69	18.69	18.69	-1.34%	2,060
Jul 18, 2025	19.12	19.12	18.91	18.95	18.95	-0.60%	1,893
Jul 17, 2025	19.06	19.06	19.06	19.06	19.06	0.89%	171
Jul 16, 2025	18.89	18.89	18.89	18.89	18.89	1.06%	3
Jul 15, 2025	18.80	18.80	18.70	18.70	18.70	-0.18%	441
Jul 14, 2025	18.73	18.73	18.73	18.73	18.73	-1.99%	35
Jul 11, 2025	19.11	19.11	19.11	19.11	18.67	0.49%	150
Jul 10, 2025	17.88	19.05	17.88	19.02	18.58	1.17%	1,226
Jul 9, 2025	18.77	18.80	18.77	18.80	18.36	0.11%	281
Jul 8, 2025	18.80	18.81	18.78	18.78	18.34	0.51%	362
Jul 7, 2025	18.83	18.83	18.62	18.68	18.25	-0.73%	1,259
Jul 3, 2025	18.80	18.86	18.80	18.82	18.38	0.73%	568
Jul 2, 2025	18.46	18.68	18.46	18.68	18.25	0.96%	954
Jul 1, 2025	18.43	18.57	18.38	18.50	18.07	0.31%	4,459
Jun 30, 2025	18.44	18.44	18.44	18.44	18.02	0.64%	44
Jun 27, 2025	16.52	18.39	16.52	18.33	17.90	-0.02%	817
Jun 26, 2025	18.09	18.38	18.09	18.33	17.91	1.02%	23,463
Jun 25, 2025	18.14	18.15	18.14	18.15	17.73	-0.07%	167
Jun 24, 2025	18.16	18.16	18.16	18.16	17.74	0.70%	201
Jun 23, 2025	17.99	18.03	17.80	18.03	17.62	-0.92%	1,802
Jun 20, 2025	18.22	18.22	18.20	18.20	17.78	-0.25%	1,073
Jun 18, 2025	18.25	18.25	18.25	18.25	17.82	0.91%	142
Jun 17, 2025	18.08	18.08	18.08	18.08	17.66	0.21%	8
Jun 16, 2025	18.15	18.15	18.05	18.05	17.63	-0.79%	276
Jun 13, 2025	18.19	18.19	18.19	18.19	17.77	-1.07%	34
Jun 12, 2025	18.39	18.39	18.39	18.39	17.96	-0.07%	29
Jun 11, 2025	18.40	18.40	18.40	18.40	17.97	-0.15%	8
Jun 10, 2025	18.44	18.44	18.42	18.42	18.00	0.16%	165
Jun 9, 2025	18.52	18.54	18.40	18.40	17.97	0.61%	2,082
Jun 6, 2025	18.24	18.28	18.23	18.28	17.86	1.02%	1,708
Jun 5, 2025	18.10	18.10	18.10	18.10	17.68	-0.14%	18