BCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.89	36.99	36.82	36.96	36.96	0.21%	17,782
Apr 27, 2026	36.89	36.95	36.80	36.89	36.89	0.44%	27,946
Apr 24, 2026	36.64	36.73	36.54	36.73	36.73	-0.03%	39,991
Apr 23, 2026	36.51	36.78	36.50	36.74	36.73	0.42%	34,378
Apr 22, 2026	36.50	36.65	36.47	36.58	36.58	0.83%	45,076
Apr 21, 2026	36.09	36.33	36.06	36.28	36.28	0.55%	53,525
Apr 20, 2026	36.01	36.18	35.95	36.08	36.08	0.67%	54,493
Apr 17, 2026	35.65	35.88	35.53	35.84	35.84	-1.29%	95,043
Apr 16, 2026	36.33	36.45	36.31	36.31	36.31	0.28%	30,586
Apr 15, 2026	36.17	36.30	36.10	36.21	36.21	0.14%	17,294
Apr 14, 2026	36.22	36.22	36.00	36.16	36.16	0.36%	48,761
Apr 13, 2026	36.11	36.26	36.03	36.03	36.03	0.81%	28,682
Apr 10, 2026	35.71	35.90	35.67	35.74	35.74	0.22%	38,930
Apr 9, 2026	35.79	35.82	35.50	35.66	35.66	-	53,801
Apr 8, 2026	35.47	35.66	35.26	35.66	35.66	-0.53%	72,066
Apr 7, 2026	35.89	36.05	35.83	35.85	35.85	0.17%	65,735
Apr 6, 2026	35.71	35.94	35.68	35.79	35.79	0.42%	42,398
Apr 2, 2026	35.84	35.84	35.52	35.64	35.64	0.14%	276,749
Apr 1, 2026	35.55	35.73	35.35	35.59	35.59	-0.53%	256,406
Mar 31, 2026	36.13	36.21	35.72	35.78	35.78	-0.67%	101,255
Mar 30, 2026	36.29	36.29	35.96	36.02	36.02	-0.08%	34,454
Mar 27, 2026	35.83	36.09	35.83	36.05	36.05	1.52%	68,083
Mar 26, 2026	35.66	35.80	35.51	35.51	35.51	-0.02%	30,590
Mar 25, 2026	35.28	35.63	35.27	35.52	35.52	0.36%	33,178
Mar 24, 2026	35.22	35.52	35.21	35.39	35.39	1.09%	40,233
Mar 23, 2026	35.16	35.26	34.74	35.01	35.01	-2.42%	83,767
Mar 20, 2026	35.91	36.05	35.74	35.88	35.88	-0.25%	39,614
Mar 19, 2026	35.90	36.17	35.83	35.97	35.97	-1.32%	57,690
Mar 18, 2026	36.28	36.48	36.21	36.45	36.45	0.61%	59,975
Mar 17, 2026	36.25	36.31	36.08	36.23	36.23	0.69%	45,547
Mar 16, 2026	36.29	36.33	35.86	35.98	35.98	-1.18%	69,040
Mar 13, 2026	36.43	36.48	36.29	36.41	36.41	-0.82%	45,589
Mar 12, 2026	36.68	36.77	36.41	36.71	36.71	1.21%	104,757
Mar 11, 2026	35.92	36.29	35.67	36.27	36.27	1.28%	72,529
Mar 10, 2026	35.73	35.84	35.04	35.81	35.81	1.36%	51,288
Mar 9, 2026	36.35	36.36	35.15	35.33	35.33	-1.09%	88,028
Mar 6, 2026	35.64	35.72	35.38	35.72	35.72	2.86%	58,364
Mar 5, 2026	34.59	34.89	34.52	34.73	34.73	0.60%	66,471
Mar 4, 2026	34.49	34.56	34.40	34.52	34.52	0.29%	63,272
Mar 3, 2026	34.85	34.85	34.23	34.42	34.42	-0.55%	66,615
Mar 2, 2026	34.73	34.74	34.34	34.61	34.61	1.08%	216,428
Feb 27, 2026	34.17	34.24	34.06	34.24	34.24	1.18%	44,810
Feb 26, 2026	33.65	33.86	33.60	33.84	33.84	0.21%	32,988
Feb 25, 2026	33.84	33.95	33.73	33.77	33.77	-0.09%	24,476
Feb 24, 2026	33.69	33.80	33.60	33.80	33.80	0.27%	42,750
Feb 23, 2026	33.72	33.88	33.65	33.71	33.71	0.15%	99,050
Feb 20, 2026	33.41	33.66	33.36	33.66	33.66	1.12%	54,408
Feb 19, 2026	33.07	33.29	33.07	33.29	33.29	0.59%	81,802
Feb 18, 2026	32.82	33.09	32.78	33.09	33.09	1.97%	184,824
Feb 17, 2026	32.51	32.53	32.35	32.45	32.45	-1.22%	58,935
Feb 13, 2026	32.81	33.00	32.75	32.85	32.85	0.15%	93,967
Feb 12, 2026	33.32	33.41	32.80	32.80	32.80	-1.83%	90,536
Feb 11, 2026	33.43	33.51	33.23	33.41	33.41	0.78%	31,443
Feb 10, 2026	33.33	33.33	33.08	33.15	33.15	-0.51%	40,219
Feb 9, 2026	33.01	33.32	33.00	33.32	33.32	0.94%	81,765
Feb 6, 2026	32.77	33.18	32.77	33.01	33.01	0.95%	72,017
Feb 5, 2026	32.74	32.94	32.56	32.70	32.70	-1.51%	59,836
Feb 4, 2026	33.26	33.27	32.93	33.20	33.20	0.30%	57,228
Feb 3, 2026	32.92	33.12	32.89	33.10	33.10	2.64%	112,325
Feb 2, 2026	32.62	32.67	32.14	32.25	32.25	-3.96%	229,029
Jan 30, 2026	34.13	34.15	33.01	33.58	33.58	-3.39%	101,998
Jan 29, 2026	35.21	35.31	34.07	34.76	34.76	1.05%	62,276
Jan 28, 2026	34.20	34.49	34.18	34.40	34.40	0.97%	47,647
Jan 27, 2026	33.99	34.07	33.57	34.07	34.07	1.25%	52,817
Jan 26, 2026	33.72	33.95	33.50	33.65	33.65	0.57%	73,244
Jan 23, 2026	33.25	33.46	33.25	33.46	33.46	1.73%	59,765
Jan 22, 2026	32.94	32.95	32.80	32.89	32.89	0.09%	56,273
Jan 21, 2026	33.01	33.01	32.69	32.86	32.86	1.14%	41,515
Jan 20, 2026	32.50	32.59	32.43	32.49	32.49	1.28%	97,410
Jan 16, 2026	32.11	32.11	31.94	32.08	32.08	-0.22%	68,844
Jan 15, 2026	32.01	32.21	31.99	32.15	32.15	-0.36%	47,396
Jan 14, 2026	32.46	32.50	32.24	32.27	32.27	0.05%	62,529
Jan 13, 2026	32.23	32.36	32.15	32.25	32.25	0.53%	74,303
Jan 12, 2026	32.05	32.26	32.00	32.08	32.08	1.26%	50,516
Jan 9, 2026	31.64	31.86	31.64	31.68	31.68	0.22%	88,023
Jan 8, 2026	31.50	31.64	31.26	31.61	31.61	0.03%	94,442
Jan 7, 2026	31.56	31.63	31.45	31.60	31.60	-0.69%	139,856
Jan 6, 2026	31.77	31.89	31.73	31.82	31.82	0.86%	184,041
Jan 5, 2026	31.32	31.56	31.32	31.55	31.55	1.81%	123,022
Jan 2, 2026	31.11	31.11	30.87	30.99	30.99	0.10%	84,093
Dec 31, 2025	31.36	31.36	30.89	30.96	30.96	-1.46%	428,581
Dec 30, 2025	31.57	31.59	31.39	31.42	31.42	-13.92%	178,139
Dec 29, 2025	36.70	36.70	36.38	36.50	31.17	-1.59%	60,363
Dec 26, 2025	37.02	37.19	37.02	37.09	31.67	1.06%	28,692
Dec 24, 2025	36.78	36.78	36.57	36.70	31.34	-0.11%	32,879
Dec 23, 2025	36.44	36.74	36.35	36.74	31.38	1.32%	52,326
Dec 22, 2025	36.19	36.26	36.09	36.26	30.97	1.20%	30,119
Dec 19, 2025	35.77	35.92	35.77	35.83	30.60	0.45%	30,036
Dec 18, 2025	35.84	35.89	35.61	35.67	30.46	-0.47%	25,450
Dec 17, 2025	35.82	35.96	35.74	35.84	30.61	0.99%	62,967
Dec 16, 2025	35.67	35.67	35.45	35.49	30.31	-0.98%	47,078
Dec 15, 2025	35.99	36.14	35.64	35.84	30.61	-0.19%	47,317
Dec 12, 2025	36.26	36.27	35.74	35.91	30.67	-1.07%	20,240
Dec 11, 2025	36.10	36.30	36.05	36.30	31.00	0.33%	57,598
Dec 10, 2025	36.00	36.19	35.89	36.18	30.90	0.63%	36,179
Dec 9, 2025	35.91	36.05	35.91	35.95	30.70	-0.27%	35,016
Dec 8, 2025	36.37	36.37	36.01	36.05	30.79	-0.96%	56,071
Dec 5, 2025	36.50	36.66	36.39	36.40	31.09	0.19%	33,994
Dec 4, 2025	36.19	36.45	36.10	36.33	31.03	0.26%	94,427
Dec 3, 2025	36.17	36.34	36.17	36.24	30.94	0.37%	41,565