BCL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.28	27.99	26.97	27.53	27.53	-0.69%	30,853
Mar 6, 2026	27.21	27.93	27.21	27.72	27.72	-0.68%	14,894
Mar 5, 2026	28.00	28.55	27.64	27.91	27.91	-2.58%	53,954
Mar 4, 2026	27.25	28.77	27.00	28.65	28.65	3.17%	336,323
Mar 2, 2026	27.00	27.87	27.00	27.77	27.77	-3.24%	52,963
Feb 27, 2026	28.31	29.32	28.31	28.70	28.70	2.50%	269,310
Feb 26, 2026	27.79	28.51	27.79	28.00	28.00	0.86%	40,964
Feb 25, 2026	26.16	28.09	26.16	27.76	27.76	-1.17%	18,864
Feb 24, 2026	28.31	28.31	27.67	28.09	28.09	-0.78%	12,606
Feb 23, 2026	28.86	29.08	28.22	28.31	28.31	-2.08%	28,759
Feb 20, 2026	28.54	29.27	28.52	28.91	28.91	0.98%	15,821
Feb 19, 2026	31.90	31.90	28.54	28.63	28.63	-1.41%	15,336
Feb 18, 2026	29.10	29.55	28.93	29.04	29.04	-1.02%	6,241
Feb 17, 2026	28.56	29.58	28.56	29.34	29.34	0.24%	9,736
Feb 16, 2026	29.51	29.70	28.60	29.27	29.27	-1.51%	73,824
Feb 13, 2026	30.03	30.42	29.50	29.72	29.72	-4.56%	15,718
Feb 12, 2026	32.44	32.44	30.76	31.14	31.14	-2.11%	28,902
Feb 11, 2026	31.74	31.95	30.87	31.81	31.81	3.48%	45,391
Feb 10, 2026	30.98	31.25	30.61	30.74	30.74	-0.49%	35,707
Feb 9, 2026	27.91	31.30	27.91	30.89	30.89	10.48%	125,566
Feb 6, 2026	28.92	28.92	27.69	27.96	27.96	-1.79%	21,128
Feb 5, 2026	29.37	29.37	28.02	28.47	28.47	-1.11%	20,697
Feb 4, 2026	28.28	29.02	28.01	28.79	28.79	3.30%	22,778
Feb 3, 2026	28.00	28.07	27.42	27.87	27.87	1.68%	21,136
Feb 2, 2026	27.19	27.45	26.03	27.41	27.41	-0.44%	17,558
Feb 1, 2026	27.96	28.20	27.16	27.53	27.53	-0.94%	13,298
Jan 30, 2026	27.40	28.45	27.06	27.79	27.79	0.72%	25,765
Jan 29, 2026	31.99	31.99	27.21	27.59	27.59	-1.88%	34,488
Jan 28, 2026	27.00	28.41	27.00	28.12	28.12	3.76%	25,342
Jan 27, 2026	27.35	27.80	26.80	27.10	27.10	-2.06%	53,258
Jan 23, 2026	29.92	29.92	27.50	27.67	27.67	-2.05%	22,718
Jan 22, 2026	28.13	28.38	27.76	28.25	28.25	2.47%	32,655
Jan 21, 2026	28.32	28.32	27.33	27.57	27.57	-2.82%	44,580
Jan 20, 2026	28.02	28.85	28.02	28.37	28.37	-2.10%	27,110
Jan 19, 2026	30.00	30.00	28.90	28.98	28.98	-2.52%	19,065
Jan 16, 2026	29.39	30.20	29.27	29.73	29.73	0.85%	10,971
Jan 14, 2026	29.94	29.94	29.30	29.48	29.48	-1.50%	9,821
Jan 13, 2026	29.63	30.22	29.63	29.93	29.93	0.88%	20,634
Jan 12, 2026	30.20	30.30	29.36	29.67	29.67	-1.98%	35,783
Jan 9, 2026	30.66	30.96	30.13	30.27	30.27	-1.18%	40,276
Jan 8, 2026	31.46	31.64	30.53	30.63	30.63	-2.79%	33,233
Jan 7, 2026	31.05	31.73	31.05	31.51	31.51	-0.63%	17,378
Jan 6, 2026	32.99	32.99	31.37	31.71	31.71	-0.94%	20,378
Jan 5, 2026	32.71	32.91	31.90	32.01	32.01	-2.35%	32,651
Jan 2, 2026	32.99	32.99	32.29	32.78	32.78	0.80%	27,660
Jan 1, 2026	32.68	32.80	32.22	32.52	32.52	-0.49%	25,870
Dec 31, 2025	31.54	32.82	31.54	32.68	32.68	4.18%	48,583
Dec 30, 2025	31.15	31.60	31.15	31.37	31.37	-1.17%	14,273
Dec 29, 2025	32.00	32.29	31.49	31.74	31.74	-1.55%	16,369
Dec 26, 2025	32.00	32.30	31.82	32.24	32.24	0.50%	25,990
Dec 24, 2025	32.96	32.96	31.89	32.08	32.08	-0.74%	29,470
Dec 23, 2025	33.40	33.40	32.13	32.32	32.32	0.12%	17,124
Dec 22, 2025	32.17	32.51	31.59	32.28	32.28	2.35%	12,511
Dec 19, 2025	31.12	31.75	31.07	31.54	31.54	1.06%	20,294
Dec 18, 2025	32.10	32.10	30.85	31.21	31.21	-0.67%	18,219
Dec 17, 2025	31.00	31.63	31.00	31.42	31.42	0.19%	8,850
Dec 16, 2025	31.73	31.91	31.15	31.36	31.36	-1.48%	23,610
Dec 15, 2025	32.00	32.25	31.71	31.83	31.83	-1.42%	21,664
Dec 12, 2025	33.97	33.97	32.18	32.29	32.29	-0.68%	16,531
Dec 11, 2025	31.89	32.82	31.57	32.51	32.51	2.17%	20,756
Dec 10, 2025	34.75	34.75	31.70	31.82	31.82	0.03%	14,432
Dec 9, 2025	30.53	32.11	30.42	31.81	31.81	3.25%	51,396
Dec 8, 2025	32.16	32.16	30.67	30.81	30.81	-3.87%	44,534
Dec 5, 2025	33.00	33.00	31.85	32.05	32.05	-1.26%	25,364
Dec 4, 2025	32.41	32.76	32.20	32.46	32.46	0.15%	39,703
Dec 3, 2025	32.94	32.94	32.06	32.41	32.41	0.28%	57,798
Dec 2, 2025	33.60	33.60	32.00	32.32	32.32	-2.18%	108,041
Dec 1, 2025	32.62	33.90	32.51	33.04	33.04	1.16%	155,937
Nov 28, 2025	34.12	34.49	31.68	32.66	32.66	-4.56%	72,009
Nov 27, 2025	34.45	34.80	34.07	34.22	34.22	-	48,726
Nov 26, 2025	34.99	34.99	34.02	34.22	34.22	-0.64%	45,539
Nov 25, 2025	33.66	34.69	33.66	34.44	34.44	0.20%	37,841
Nov 24, 2025	35.11	35.77	34.20	34.37	34.37	-3.26%	40,073
Nov 21, 2025	37.24	37.24	35.45	35.53	35.53	-1.50%	17,272
Nov 20, 2025	35.70	36.18	35.67	36.07	36.07	0.87%	62,110
Nov 19, 2025	36.33	36.66	35.70	35.76	35.76	-2.51%	43,311
Nov 18, 2025	37.00	37.00	36.45	36.68	36.68	0.30%	32,294
Nov 17, 2025	37.55	37.90	36.30	36.57	36.57	-3.74%	86,986
Nov 14, 2025	38.00	38.40	37.80	37.99	37.99	-0.18%	13,005
Nov 13, 2025	39.99	39.99	37.89	38.06	38.06	-3.45%	42,339
Nov 12, 2025	38.80	39.87	38.44	39.42	39.42	2.98%	34,375
Nov 11, 2025	38.00	38.52	37.85	38.28	38.28	-0.10%	23,486
Nov 10, 2025	38.25	39.46	38.22	38.32	38.32	-1.41%	11,963
Nov 7, 2025	39.47	39.47	38.45	38.87	38.87	-	20,846
Nov 6, 2025	39.98	39.98	38.75	38.87	38.87	-1.74%	41,347
Nov 4, 2025	39.03	40.02	39.03	39.56	39.56	-0.70%	20,919
Nov 3, 2025	40.14	40.14	39.68	39.84	39.84	-0.28%	22,960
Oct 31, 2025	40.45	40.47	39.72	39.95	39.95	-0.25%	26,707
Oct 30, 2025	40.97	41.00	39.99	40.05	40.05	-1.40%	18,698
Oct 29, 2025	39.55	40.70	39.28	40.62	40.62	3.68%	61,430
Oct 28, 2025	39.10	39.63	39.00	39.18	39.18	-0.53%	23,750
Oct 27, 2025	39.66	40.08	39.16	39.39	39.39	-0.63%	25,377
Oct 24, 2025	39.90	40.34	39.61	39.64	39.64	-1.64%	15,789
Oct 23, 2025	39.97	40.72	39.44	40.30	40.30	2.60%	47,809
Oct 21, 2025	39.89	39.89	39.00	39.28	39.28	0.77%	12,442
Oct 20, 2025	38.66	39.13	38.54	38.98	38.98	0.13%	39,379
Oct 17, 2025	40.29	40.29	38.73	38.93	38.93	-2.43%	59,450
Oct 16, 2025	40.75	40.75	39.75	39.90	39.90	0.28%	27,188
Oct 15, 2025	40.00	40.00	38.68	39.79	39.79	1.66%	55,265
Oct 14, 2025	40.81	40.81	39.06	39.14	39.14	-2.17%	32,192