BXDC(BXDC)
BXDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $20.13 | $20.39 | $20.07 | $20.30 | 237,692 |
| 8/11/2026 | $19.87 | $20.24 | $19.82 | $20.05 | 481,100 |
| 8/10/2026 | $19.94 | $20.13 | $19.70 | $19.88 | 470,441 |
| 8/7/2026 | $19.89 | $20.28 | $19.85 | $20.00 | 522,442 |
| 8/6/2026 | $20.00 | $20.49 | $19.52 | $19.79 | 793,050 |
| 8/5/2026 | $20.45 | $20.79 | $19.87 | $20.00 | 634,000 |
| 8/4/2026 | $20.85 | $20.85 | $20.06 | $20.20 | 879,920 |
| 8/3/2026 | $21.01 | $21.15 | $20.31 | $20.69 | 825,646 |
| 7/31/2026 | $20.83 | $20.97 | $20.47 | $20.81 | 808,903 |
| 7/30/2026 | $20.19 | $20.83 | $20.12 | $20.62 | 702,306 |
| 7/29/2026 | $20.51 | $21.01 | $19.88 | $20.10 | 697,238 |
| 7/28/2026 | $21.17 | $21.49 | $20.42 | $20.63 | 717,038 |
| 7/27/2026 | $21.35 | $21.77 | $20.69 | $21.04 | 702,507 |
| 7/24/2026 | $20.41 | $21.53 | $20.41 | $21.35 | 1.39M |
| 7/23/2026 | $20.00 | $20.62 | $19.92 | $20.56 | 1.90M |
| 7/22/2026 | $20.24 | $20.42 | $19.87 | $20.15 | 1.55M |
| 7/21/2026 | $20.25 | $20.45 | $19.86 | $20.02 | 906,255 |
| 7/20/2026 | $19.74 | $20.22 | $19.50 | $20.14 | 693,844 |
| 7/17/2026 | $19.48 | $19.97 | $19.20 | $19.64 | 623,527 |
| 7/16/2026 | $20.28 | $20.69 | $19.67 | $19.77 | 1.85M |
| 7/15/2026 | $20.74 | $21.35 | $20.34 | $20.49 | 449,211 |
| 7/14/2026 | $20.87 | $20.97 | $20.50 | $20.80 | 344,955 |
| 7/13/2026 | $21.36 | $21.45 | $20.68 | $20.78 | 510,838 |
| 7/10/2026 | $21.20 | $21.65 | $21.07 | $21.38 | 321,500 |
| 7/9/2026 | $20.56 | $21.12 | $20.56 | $21.06 | 330,602 |
| 7/8/2026 | $20.67 | $20.94 | $20.36 | $20.57 | 771,846 |
| 7/7/2026 | $21.35 | $21.53 | $20.80 | $20.87 | 279,924 |
| 7/6/2026 | $22.20 | $22.25 | $20.93 | $21.15 | 1.52M |
| 7/2/2026 | $22.00 | $22.10 | $21.56 | $21.95 | 598,000 |
| 7/1/2026 | $21.40 | $21.89 | $21.14 | $21.77 | 821,524 |
| 6/30/2026 | $21.51 | $21.78 | $21.23 | $21.63 | 786,300 |
| 6/29/2026 | $21.91 | $22.07 | $21.62 | $21.71 | 972,068 |
| 6/26/2026 | $21.54 | $22.33 | $21.46 | $21.89 | 749,024 |
| 6/25/2026 | $21.57 | $22.00 | $21.09 | $21.56 | 1.33M |
| 6/24/2026 | $22.10 | $22.25 | $21.15 | $21.54 | 1.10M |
| 6/23/2026 | $21.57 | $21.99 | $21.17 | $21.83 | 669,800 |
| 6/22/2026 | $21.96 | $22.64 | $21.32 | $21.62 | 1.02M |
| 6/18/2026 | $20.99 | $22.38 | $20.64 | $22.14 | 7.94M |
| 6/17/2026 | $21.47 | $21.74 | $20.71 | $20.72 | 544,334 |
| 6/16/2026 | $21.44 | $21.86 | $21.30 | $21.70 | 572,100 |
| 6/15/2026 | $21.87 | $22.00 | $21.21 | $21.38 | 416,879 |
| 6/12/2026 | $22.27 | $22.65 | $21.57 | $21.77 | 599,463 |
| 6/11/2026 | $21.97 | $22.43 | $21.39 | $22.32 | 833,628 |
| 6/10/2026 | $22.43 | $22.49 | $21.76 | $21.92 | 722,664 |
| 6/9/2026 | $22.00 | $22.39 | $21.72 | $22.31 | 1.12M |
| 6/8/2026 | $22.09 | $22.72 | $21.95 | $22.20 | 1.22M |
| 6/5/2026 | $21.93 | $22.10 | $21.41 | $21.84 | 547,333 |
| 6/4/2026 | $21.90 | $22.37 | $21.53 | $22.10 | 493,900 |
| 6/3/2026 | $21.97 | $22.10 | $21.30 | $21.74 | 421,500 |
| 6/2/2026 | $21.57 | $22.09 | $21.38 | $21.90 | 595,392 |
| 6/1/2026 | $21.75 | $22.06 | $21.02 | $21.56 | 628,749 |
| 5/29/2026 | $22.35 | $22.50 | $21.21 | $21.63 | 1.25M |
| 5/28/2026 | $22.07 | $22.46 | $21.60 | $22.29 | 1.40M |
| 5/27/2026 | $21.53 | $22.07 | $21.33 | $22.02 | 545,433 |
| 5/26/2026 | $22.21 | $22.40 | $21.66 | $21.75 | 665,071 |
| 5/22/2026 | $21.55 | $22.40 | $21.50 | $22.00 | 827,887 |
| 5/21/2026 | $22.44 | $22.44 | $21.66 | $21.74 | 797,201 |
| 5/20/2026 | $22.60 | $22.90 | $21.02 | $22.22 | 2.77M |
| 5/19/2026 | $21.65 | $22.45 | $21.30 | $22.34 | 3.60M |
| 5/18/2026 | $20.30 | $21.69 | $20.15 | $21.45 | 3.37M |
| 5/15/2026 | $19.90 | $20.30 | $19.81 | $20.10 | 3.22M |
| 5/14/2026 | $20.00 | $20.00 | $19.60 | $19.81 | 10.21M |