BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	46.58	46.60	46.47	46.60	46.60	0.31%	6,624
Aug 12, 2025	46.15	46.49	46.15	46.45	46.45	0.83%	10,481
Aug 11, 2025	46.14	46.18	46.06	46.07	46.07	-0.12%	6,629
Aug 8, 2025	46.02	46.17	46.02	46.12	46.12	0.63%	12,262
Aug 7, 2025	46.05	46.09	45.73	45.84	45.84	-0.15%	11,067
Aug 6, 2025	45.73	45.95	45.67	45.90	45.90	0.55%	7,216
Aug 5, 2025	45.82	45.89	45.60	45.65	45.65	-0.33%	10,666
Aug 4, 2025	45.59	45.80	45.59	45.80	45.80	1.07%	5,397
Aug 1, 2025	45.42	45.42	45.21	45.32	45.32	-1.20%	12,696
Jul 31, 2025	46.18	46.18	45.87	45.87	45.87	-0.25%	9,045
Jul 30, 2025	46.04	46.08	45.86	45.98	45.98	-0.10%	4,095
Jul 29, 2025	46.14	46.14	45.99	46.03	46.03	-0.12%	15,225
Jul 28, 2025	46.14	46.14	46.03	46.08	46.08	-0.06%	12,828
Jul 25, 2025	46.00	46.18	46.00	46.11	46.11	0.25%	6,070
Jul 24, 2025	45.94	46.08	45.94	45.99	45.99	0.21%	8,915
Jul 23, 2025	45.70	45.96	45.70	45.90	45.90	0.43%	10,750
Jul 22, 2025	45.54	45.74	45.54	45.70	45.70	0.22%	20,663
Jul 21, 2025	45.63	45.84	45.60	45.60	45.60	-0.01%	50,378
Jul 18, 2025	45.64	45.64	45.55	45.61	45.61	-0.06%	5,081
Jul 17, 2025	45.55	45.68	45.50	45.63	45.63	0.43%	6,061
Jul 16, 2025	45.38	45.46	45.12	45.44	45.44	0.23%	12,751
Jul 15, 2025	45.55	45.55	45.32	45.33	45.33	-0.27%	10,068
Jul 14, 2025	45.39	45.51	45.39	45.45	45.45	0.10%	5,823
Jul 11, 2025	45.29	45.48	45.29	45.41	45.41	-0.25%	4,897
Jul 10, 2025	45.39	45.58	45.39	45.52	45.52	0.26%	6,286
Jul 9, 2025	45.45	45.45	45.28	45.40	45.40	0.39%	7,383
Jul 8, 2025	45.22	45.29	45.17	45.23	45.23	-0.12%	13,693
Jul 7, 2025	45.44	45.44	45.09	45.28	45.28	-0.37%	13,599
Jul 3, 2025	45.25	45.54	45.25	45.45	45.45	0.51%	29,399
Jul 2, 2025	44.99	45.22	44.99	45.22	45.22	0.18%	11,904
Jul 1, 2025	44.92	45.14	44.92	45.14	45.14	-0.04%	13,429
Jun 30, 2025	45.01	45.17	44.90	45.16	45.16	0.58%	19,532
Jun 27, 2025	44.97	45.02	44.75	44.90	44.90	0.20%	12,480
Jun 26, 2025	44.68	44.81	44.58	44.81	44.81	0.61%	11,565
Jun 25, 2025	44.55	44.61	44.45	44.54	44.54	-0.01%	12,829
Jun 24, 2025	44.32	44.57	44.32	44.55	44.55	0.93%	5,654
Jun 23, 2025	43.95	44.13	43.76	44.13	44.13	0.73%	3,163,408
Jun 20, 2025	44.02	44.02	43.78	43.82	43.82	-0.24%	14,678
Jun 18, 2025	43.97	44.08	43.90	43.92	43.92	-	10,171
Jun 17, 2025	44.10	44.13	43.90	43.92	43.92	-0.53%	10,553
Jun 16, 2025	44.04	44.28	44.04	44.15	44.15	0.79%	5,342
Jun 13, 2025	44.03	44.15	43.81	43.81	43.81	-0.94%	24,077
Jun 12, 2025	43.97	44.22	43.97	44.22	44.22	0.34%	32,637
Jun 11, 2025	44.30	44.30	44.00	44.07	44.07	-0.20%	19,069
Jun 10, 2025	44.10	44.20	44.02	44.16	44.16	0.30%	34,558
Jun 9, 2025	44.09	44.12	43.95	44.03	44.03	0.09%	52,856
Jun 6, 2025	43.97	44.03	43.92	43.99	43.99	0.71%	12,013
Jun 5, 2025	43.78	43.89	43.68	43.68	43.68	-0.36%	6,672
Jun 4, 2025	43.87	43.92	43.83	43.84	43.84	0.03%	8,828
Jun 3, 2025	43.65	43.87	43.65	43.83	43.83	0.53%	9,759