BCDRF(BCDRF)
BCDRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $13.89 | $14.68 | $13.89 | $14.63 | 24,000 |
| 7/1/2026 | $13.62 | $13.98 | $13.62 | $13.98 | 13,600 |
| 6/30/2026 | $13.80 | $13.87 | $13.22 | $13.48 | 13,600 |
| 6/29/2026 | $13.94 | $13.94 | $13.16 | $13.94 | 13,600 |
| 6/26/2026 | $13.77 | $13.82 | $13.08 | $13.28 | 13,600 |
| 6/25/2026 | $13.70 | $13.70 | $13.10 | $13.70 | 13,600 |
| 6/24/2026 | $13.80 | $13.80 | $13.20 | $13.20 | 13,600 |
| 6/23/2026 | $13.80 | $13.80 | $13.20 | $13.80 | 13,600 |
| 6/22/2026 | $13.86 | $13.86 | $13.55 | $13.86 | 13,600 |
| 6/18/2026 | $13.80 | $13.80 | $13.20 | $13.77 | 13,600 |
| 6/17/2026 | $13.89 | $13.90 | $13.50 | $13.50 | 15,800 |
| 6/16/2026 | $13.01 | $13.55 | $12.95 | $12.95 | 178,612 |
| 6/15/2026 | $13.00 | $13.48 | $12.94 | $13.34 | 17,500 |
| 6/12/2026 | $12.64 | $12.64 | $12.16 | $12.64 | 4,601 |
| 6/11/2026 | $11.69 | $12.41 | $11.69 | $12.41 | 103,641 |
| 6/10/2026 | $12.40 | $12.46 | $11.89 | $12.46 | 1.00M |
| 6/9/2026 | $12.47 | $12.63 | $11.95 | $12.63 | 95,519 |
| 6/8/2026 | $12.00 | $12.60 | $12.00 | $12.60 | 190,900 |
| 6/5/2026 | $12.57 | $12.57 | $12.03 | $12.57 | 748,010 |
| 6/4/2026 | $12.81 | $12.81 | $12.08 | $12.08 | 335,527 |
| 6/3/2026 | $12.76 | $12.76 | $11.97 | $11.99 | 375,500 |
| 6/2/2026 | $12.90 | $12.90 | $12.00 | $12.45 | 506,800 |
| 6/1/2026 | $12.73 | $12.74 | $12.26 | $12.74 | 383,934 |
| 5/29/2026 | $12.00 | $12.74 | $12.00 | $12.74 | 284,000 |
| 5/28/2026 | $12.55 | $12.55 | $11.95 | $11.95 | 193,300 |
| 5/27/2026 | $12.31 | $12.64 | $12.31 | $12.64 | 7,400 |
| 5/26/2026 | $12.59 | $12.59 | $12.10 | $12.11 | 26,500 |
| 5/22/2026 | $12.55 | $12.60 | $11.82 | $12.60 | 4,608 |
| 5/21/2026 | $12.35 | $12.40 | $11.89 | $12.40 | 4,700 |
| 5/20/2026 | $11.90 | $12.30 | $11.59 | $11.59 | 19,648 |
| 5/19/2026 | $11.98 | $12.02 | $11.45 | $11.45 | 5,323 |
| 5/18/2026 | $12.26 | $12.26 | $11.53 | $12.26 | 4,426 |
| 5/15/2026 | $12.06 | $12.06 | $11.34 | $11.69 | 39,200 |
| 5/14/2026 | $12.26 | $12.26 | $11.49 | $12.06 | 11,500 |
| 5/13/2026 | $11.66 | $12.17 | $11.51 | $11.51 | 5,637 |
| 5/12/2026 | $12.36 | $12.36 | $11.64 | $11.64 | 247,300 |
| 5/11/2026 | $12.60 | $12.63 | $11.92 | $11.92 | 28,945 |
| 5/8/2026 | $12.82 | $12.82 | $12.21 | $12.78 | 509,312 |
| 5/7/2026 | $12.93 | $12.93 | $12.14 | $12.14 | 4,934 |
| 5/6/2026 | $12.09 | $12.81 | $12.09 | $12.73 | 10,000 |
| 5/5/2026 | $11.44 | $12.16 | $11.44 | $12.16 | 6,400 |
| 5/4/2026 | $11.49 | $12.18 | $11.42 | $11.92 | 206,817 |
| 5/1/2026 | $12.35 | $12.35 | $12.05 | $12.35 | 4,900 |
| 4/30/2026 | $11.80 | $12.28 | $11.80 | $12.26 | 7,012 |
| 4/29/2026 | $12.17 | $12.68 | $12.00 | $12.00 | 8,637 |
| 4/28/2026 | $11.85 | $12.45 | $11.85 | $11.85 | 4.01M |
| 4/27/2026 | $12.21 | $12.39 | $11.92 | $11.92 | 305,128 |
| 4/24/2026 | $12.24 | $12.24 | $11.64 | $12.21 | 5,717 |
| 4/23/2026 | $12.35 | $12.35 | $11.75 | $12.05 | 101,400 |
| 4/22/2026 | $12.40 | $12.70 | $12.00 | $12.70 | 13,000 |
| 4/21/2026 | $12.87 | $12.87 | $12.33 | $12.33 | 374,917 |
| 4/20/2026 | $13.00 | $13.00 | $12.33 | $12.33 | 5,100 |
| 4/17/2026 | $13.00 | $13.09 | $12.53 | $13.09 | 1.03M |
| 4/16/2026 | $12.44 | $12.86 | $12.30 | $12.86 | 3,104 |
| 4/15/2026 | $12.70 | $12.81 | $12.04 | $12.81 | 379,015 |
| 4/14/2026 | $12.50 | $12.80 | $12.18 | $12.18 | 404,639 |
| 4/13/2026 | $12.31 | $12.31 | $11.55 | $12.31 | 20,100 |
| 4/10/2026 | $12.66 | $12.66 | $12.03 | $12.03 | 228,541 |
| 4/9/2026 | $12.28 | $12.40 | $11.65 | $12.40 | 1.32M |
| 4/8/2026 | $12.25 | $13.00 | $11.95 | $12.00 | 3.26M |
| 4/7/2026 | $11.52 | $11.61 | $11.04 | $11.04 | 1.21M |
| 4/6/2026 | $11.67 | $11.67 | $10.98 | $11.67 | 7,100 |