BDC(BDC)
BDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $124.89 | $129.06 | $124.50 | $127.43 | 584,468 |
| 8/3/2026 | $124.32 | $126.56 | $122.13 | $122.73 | 473,440 |
| 7/31/2026 | $120.21 | $125.66 | $118.08 | $124.05 | 745,728 |
| 7/30/2026 | $111.76 | $118.71 | $109.88 | $117.11 | 948,900 |
| 7/29/2026 | $103.15 | $105.13 | $99.94 | $102.03 | 603,402 |
| 7/28/2026 | $104.92 | $106.07 | $102.75 | $104.93 | 461,057 |
| 7/27/2026 | $103.60 | $106.01 | $102.89 | $105.82 | 635,877 |
| 7/24/2026 | $103.35 | $104.37 | $102.13 | $102.76 | 423,279 |
| 7/23/2026 | $103.87 | $105.22 | $101.42 | $103.03 | 558,937 |
| 7/22/2026 | $100.73 | $105.66 | $100.73 | $105.54 | 596,620 |
| 7/21/2026 | $101.32 | $102.60 | $99.60 | $102.05 | 520,200 |
| 7/20/2026 | $101.99 | $102.32 | $98.96 | $99.52 | 475,305 |
| 7/17/2026 | $98.16 | $102.18 | $98.00 | $101.39 | 493,021 |
| 7/16/2026 | $100.00 | $102.27 | $99.61 | $101.20 | 675,500 |
| 7/15/2026 | $104.89 | $105.69 | $99.55 | $101.53 | 586,859 |
| 7/14/2026 | $103.91 | $105.39 | $102.30 | $104.76 | 593,900 |
| 7/13/2026 | $105.53 | $106.55 | $100.53 | $102.26 | 692,819 |
| 7/10/2026 | $107.07 | $109.13 | $106.50 | $106.96 | 379,453 |
| 7/9/2026 | $107.70 | $110.43 | $107.34 | $107.99 | 611,100 |
| 7/8/2026 | $106.73 | $108.43 | $104.13 | $105.84 | 367,500 |
| 7/7/2026 | $111.94 | $112.25 | $106.70 | $107.41 | 539,995 |
| 7/6/2026 | $115.10 | $117.48 | $113.22 | $113.24 | 494,000 |
| 7/2/2026 | $118.42 | $121.87 | $113.04 | $115.41 | 632,903 |
| 7/1/2026 | $119.08 | $120.29 | $116.13 | $116.86 | 554,243 |
| 6/30/2026 | $119.06 | $121.22 | $118.42 | $119.91 | 454,413 |
| 6/29/2026 | $118.33 | $122.13 | $115.66 | $118.66 | 588,959 |
| 6/26/2026 | $121.18 | $122.39 | $117.19 | $119.52 | 1.65M |
| 6/25/2026 | $120.50 | $125.23 | $120.09 | $121.32 | 551,188 |
| 6/24/2026 | $118.50 | $121.36 | $117.08 | $118.49 | 632,785 |
| 6/23/2026 | $119.31 | $119.90 | $117.21 | $118.44 | 480,532 |
| 6/22/2026 | $123.48 | $124.98 | $121.20 | $121.65 | 426,437 |
| 6/18/2026 | $122.93 | $128.48 | $122.75 | $123.26 | 936,443 |
| 6/17/2026 | $119.38 | $122.86 | $118.30 | $120.00 | 651,962 |
| 6/16/2026 | $116.60 | $118.70 | $115.81 | $118.42 | 628,858 |
| 6/15/2026 | $118.49 | $119.65 | $114.37 | $114.77 | 507,038 |
| 6/12/2026 | $113.13 | $117.50 | $112.00 | $115.04 | 435,764 |
| 6/11/2026 | $106.84 | $112.21 | $106.71 | $112.12 | 547,830 |
| 6/10/2026 | $109.24 | $111.88 | $105.00 | $105.83 | 437,315 |
| 6/9/2026 | $110.07 | $113.39 | $105.85 | $110.15 | 581,966 |
| 6/8/2026 | $107.44 | $109.99 | $106.32 | $108.15 | 689,752 |
| 6/5/2026 | $109.45 | $110.55 | $105.41 | $106.22 | 675,625 |
| 6/4/2026 | $109.19 | $110.83 | $107.35 | $110.72 | 533,915 |
| 6/3/2026 | $109.65 | $110.83 | $108.27 | $110.60 | 701,700 |
| 6/2/2026 | $104.04 | $112.63 | $104.04 | $109.43 | 835,100 |
| 6/1/2026 | $103.64 | $104.23 | $102.11 | $103.25 | 439,125 |
| 5/29/2026 | $105.67 | $107.36 | $102.97 | $105.08 | 538,214 |
| 5/28/2026 | $106.27 | $106.61 | $104.60 | $105.43 | 492,545 |
| 5/27/2026 | $109.89 | $110.87 | $106.55 | $107.45 | 516,658 |
| 5/26/2026 | $107.69 | $109.46 | $107.50 | $109.10 | 476,295 |
| 5/22/2026 | $105.77 | $106.27 | $103.99 | $106.03 | 423,537 |
| 5/21/2026 | $104.03 | $106.14 | $102.65 | $104.79 | 517,604 |
| 5/20/2026 | $102.40 | $105.66 | $101.59 | $105.51 | 526,302 |
| 5/19/2026 | $102.96 | $103.20 | $101.00 | $101.96 | 455,300 |
| 5/18/2026 | $106.35 | $107.53 | $104.23 | $104.25 | 640,550 |
| 5/15/2026 | $109.03 | $109.03 | $105.88 | $106.06 | 487,801 |
| 5/14/2026 | $110.37 | $110.85 | $107.59 | $110.02 | 559,166 |
| 5/13/2026 | $110.77 | $111.69 | $108.39 | $108.89 | 585,750 |
| 5/12/2026 | $110.54 | $111.93 | $107.51 | $109.97 | 542,101 |
| 5/11/2026 | $111.94 | $113.02 | $109.40 | $110.91 | 512,000 |
| 5/8/2026 | $113.16 | $114.58 | $112.09 | $112.30 | 499,400 |
| 5/7/2026 | $115.32 | $115.67 | $111.16 | $112.26 | 474,601 |