Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 41.7625 | 0.02 | 0.05% | 41.7423 | 41.7625 | 41.085 | 2,503 |
| Jun 12 2024 | 41.7423 | 0.18 | 0.43% | 41.79 | 41.79 | 41.6305 | 8,517 |
| Jun 11 2024 | 41.5626 | 0.05 | 0.12% | 41.5141 | 41.5626 | 41.42 | 10,168 |
| Jun 10 2024 | 41.5141 | 0.03 | 0.08% | 41.4796 | 41.5141 | 41.4796 | 107 |
| Jun 07 2024 | 41.4796 | 0.01 | 0.03% | 41.32 | 41.535 | 41.32 | 25,562 |
| Jun 06 2024 | 41.4663 | 0.00 | 0.00% | 41.45 | 41.47 | 41.431 | 2,287 |
| Jun 05 2024 | 41.4649 | 0.20 | 0.49% | 41.264 | 41.4649 | 41.26 | 3,172 |
| Jun 04 2024 | 41.264 | 0.07 | 0.17% | 41.195 | 41.2655 | 41.13 | 2,146 |
| Jun 03 2024 | 41.195 | -0.02 | -0.04% | 41.2107 | 41.2107 | 41.14 | 15,328 |
| May 31 2024 | 41.2107 | 0.17 | 0.41% | 41.0429 | 41.2107 | 40.95 | 5,691 |
| May 30 2024 | 41.0429 | -0.11 | -0.26% | 41.1513 | 41.1513 | 41.04 | 1,133 |
| May 29 2024 | 41.1513 | -0.11 | -0.28% | 41.265 | 41.265 | 41.1513 | 1,253 |
| May 28 2024 | 41.265 | 0.00 | 0.00% | 41.25 | 41.30 | 41.205 | 7,081 |
| May 24 2024 | 41.2665 | 0.17 | 0.42% | 41.0943 | 41.2665 | 41.0943 | 494 |
| May 23 2024 | 41.0943 | -0.13 | -0.31% | 41.39 | 41.39 | 41.05 | 3,781 |
| May 22 2024 | 41.2239 | -0.07 | -0.16% | 41.2892 | 41.2892 | 41.17 | 1,560 |
| May 21 2024 | 41.2892 | 0.08 | 0.19% | 41.2105 | 41.2892 | 41.18 | 7,377 |
| May 20 2024 | 41.2105 | 0.05 | 0.12% | 41.24 | 41.2575 | 41.18 | 7,412 |
| May 17 2024 | 41.16 | 0.07 | 0.17% | 41.09 | 41.17 | 41.09 | 9,570 |
| May 16 2024 | 41.09 | -0.09 | -0.22% | 41.10 | 41.10 | 41.09 | 484 |
| May 15 2024 | 41.18 | 0.26 | 0.63% | 41.06 | 41.18 | 41.00 | 12,945 |
| May 14 2024 | 40.9234 | 0.12 | 0.30% | 40.8006 | 40.9234 | 40.7906 | 10,422 |
| May 13 2024 | 40.8006 | -0.02 | -0.05% | 40.90 | 40.90 | 40.7504 | 4,575 |
| May 10 2024 | 40.82 | 0.10 | 0.25% | 40.87 | 40.87 | 40.73 | 49,652 |
| May 09 2024 | 40.72 | 0.08 | 0.20% | 40.6374 | 40.73 | 40.6374 | 298,413 |
| May 08 2024 | 40.6374 | 0.01 | 0.03% | 40.50 | 40.6374 | 40.49 | 3,769 |
| May 07 2024 | 40.6266 | 0.06 | 0.16% | 40.5635 | 40.6599 | 40.55 | 4,952 |
| May 06 2024 | 40.5635 | 0.22 | 0.54% | 40.3464 | 40.5635 | 40.3464 | 2,745 |
| May 03 2024 | 40.3464 | 0.33 | 0.82% | 40.0175 | 40.3464 | 40.0175 | 215 |
| May 02 2024 | 40.0175 | 0.17 | 0.42% | 39.92 | 40.06 | 39.87 | 7,155 |
| May 01 2024 | 39.8482 | -0.10 | -0.24% | 39.82 | 39.945 | 39.80 | 26,423 |
| Apr 30 2024 | 39.9434 | -0.30 | -0.74% | 40.2403 | 40.2403 | 39.9434 | 8,563 |
| Apr 29 2024 | 40.2403 | 0.07 | 0.16% | 40.19 | 40.32 | 40.16 | 9,425 |
| Apr 26 2024 | 40.175 | 0.25 | 0.62% | 39.9258 | 40.25 | 39.9258 | 12,445 |
| Apr 25 2024 | 39.9258 | -0.13 | -0.32% | 40.0557 | 40.0557 | 39.72 | 39,996 |
| Apr 24 2024 | 40.0557 | 0.05 | 0.11% | 40.0103 | 40.11 | 39.941 | 29,341 |
| Apr 23 2024 | 40.0103 | 0.29 | 0.73% | 39.78 | 40.03 | 39.78 | 12,464 |
| Apr 22 2024 | 39.7188 | 0.25 | 0.63% | 39.4711 | 39.78 | 39.4711 | 8,891 |
| Apr 19 2024 | 39.4711 | -0.20 | -0.51% | 39.6727 | 39.71 | 39.41 | 5,265 |
| Apr 18 2024 | 39.6727 | -0.01 | -0.02% | 39.68 | 39.85 | 39.65 | 3,833 |
| Apr 17 2024 | 39.68 | -0.17 | -0.43% | 39.85 | 39.90 | 39.65 | 10,230 |
| Apr 16 2024 | 39.85 | -0.01 | -0.04% | 39.8642 | 39.87 | 39.75 | 4,896 |
| Apr 15 2024 | 39.8642 | -0.25 | -0.62% | 40.1143 | 40.197 | 39.8318 | 1,743 |
| Apr 12 2024 | 40.1143 | -0.32 | -0.79% | 40.4337 | 40.4337 | 40.0101 | 3,085 |
| Apr 11 2024 | 40.4337 | 0.17 | 0.43% | 40.26 | 40.44 | 40.19 | 4,411 |
| Apr 10 2024 | 40.26 | -0.19 | -0.47% | 40.10 | 40.283 | 40.10 | 6,571 |
| Apr 09 2024 | 40.4503 | 0.05 | 0.12% | 40.40 | 40.4503 | 40.35 | 1,238 |
| Apr 08 2024 | 40.40 | -0.02 | -0.04% | 40.4167 | 40.48 | 40.40 | 4,693 |
| Apr 05 2024 | 40.4167 | 0.20 | 0.51% | 40.19 | 40.45 | 40.19 | 9,916 |
| Apr 04 2024 | 40.2132 | -0.23 | -0.57% | 40.67 | 40.67 | 40.18 | 1,698 |
| Apr 03 2024 | 40.4439 | 0.03 | 0.06% | 40.30 | 40.45 | 40.30 | 6,339 |
| Apr 02 2024 | 40.418 | -0.14 | -0.34% | 40.5546 | 40.5546 | 40.33 | 4,035 |
| Apr 01 2024 | 40.5546 | -0.05 | -0.12% | 40.54 | 40.5546 | 40.48 | 4,397 |
| Mar 28 2024 | 40.6038 | 0.07 | 0.18% | 40.52 | 40.605 | 40.52 | 6,528 |
| Mar 27 2024 | 40.53 | 0.11 | 0.28% | 40.4161 | 40.54 | 40.4161 | 8,533 |
| Mar 26 2024 | 40.4161 | -0.01 | -0.03% | 40.4279 | 40.47 | 40.4161 | 1,577 |
| Mar 25 2024 | 40.4279 | -0.07 | -0.18% | 40.5025 | 40.5025 | 40.42 | 1,732 |
| Mar 22 2024 | 40.5025 | 0.00 | 0.01% | 40.4987 | 40.505 | 40.46 | 11,500 |
| Mar 21 2024 | 40.4987 | 0.07 | 0.18% | 40.60 | 40.60 | 40.48 | 1,655 |
| Mar 20 2024 | 40.4252 | 0.16 | 0.39% | 40.34 | 40.4599 | 40.23 | 2,301 |
| Mar 19 2024 | 40.267 | 0.12 | 0.31% | 40.1426 | 40.267 | 40.07 | 728 |
| Mar 18 2024 | 40.1426 | 0.13 | 0.32% | 40.11 | 40.23 | 40.11 | 6,964 |
