Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 93.38 | -1.77 | -1.86% | 95.22 | 95.68 | 93.37 | 182,662 |
| May 15 2024 | 95.15 | 2.10 | 2.26% | 93.81 | 95.40 | 93.05 | 215,468 |
| May 14 2024 | 93.05 | 0.98 | 1.06% | 93.27 | 93.32 | 92.33 | 173,003 |
| May 13 2024 | 92.07 | -0.43 | -0.46% | 93.00 | 93.47 | 92.05 | 141,936 |
| May 10 2024 | 92.50 | 0.67 | 0.73% | 92.06 | 92.86 | 91.555 | 168,960 |
| May 09 2024 | 91.83 | 0.37 | 0.40% | 91.85 | 92.35 | 91.22 | 182,616 |
| May 08 2024 | 91.46 | 1.05 | 1.16% | 89.82 | 91.60 | 89.36 | 186,456 |
| May 07 2024 | 90.41 | 2.63 | 3.00% | 88.09 | 90.93 | 87.80 | 282,887 |
| May 06 2024 | 87.78 | -0.45 | -0.51% | 88.91 | 90.31 | 87.43 | 208,046 |
| May 03 2024 | 88.23 | -0.68 | -0.76% | 90.65 | 91.145 | 87.30 | 278,817 |
| May 02 2024 | 88.91 | 7.59 | 9.33% | 88.31 | 88.94 | 86.435 | 467,736 |
| May 01 2024 | 81.32 | 0.05 | 0.06% | 81.22 | 82.79 | 81.02 | 244,733 |
| Apr 30 2024 | 81.27 | -3.17 | -3.75% | 83.69 | 84.435 | 81.21 | 302,934 |
| Apr 29 2024 | 84.44 | 1.04 | 1.25% | 83.89 | 84.575 | 83.845 | 209,172 |
| Apr 26 2024 | 83.40 | 0.51 | 0.62% | 83.28 | 84.125 | 83.26 | 167,144 |
| Apr 25 2024 | 82.89 | -0.36 | -0.43% | 83.07 | 83.235 | 82.00 | 269,698 |
| Apr 24 2024 | 83.25 | -0.98 | -1.16% | 83.99 | 85.55 | 82.64 | 276,252 |
| Apr 23 2024 | 84.23 | 0.86 | 1.03% | 83.52 | 84.855 | 83.52 | 185,960 |
| Apr 22 2024 | 83.37 | 1.45 | 1.77% | 82.25 | 83.72 | 81.76 | 210,014 |
| Apr 19 2024 | 81.92 | 0.18 | 0.22% | 81.50 | 82.71 | 80.90 | 235,658 |
| Apr 18 2024 | 81.74 | -0.59 | -0.72% | 82.50 | 83.38 | 81.57 | 171,467 |
| Apr 17 2024 | 82.33 | -2.19 | -2.59% | 85.12 | 85.17 | 82.22 | 286,655 |
| Apr 16 2024 | 84.52 | -0.28 | -0.33% | 83.63 | 84.97 | 83.37 | 177,993 |
| Apr 15 2024 | 84.80 | -0.46 | -0.54% | 85.90 | 86.335 | 84.46 | 171,711 |
| Apr 12 2024 | 85.26 | -2.49 | -2.84% | 86.90 | 87.075 | 84.83 | 259,629 |
| Apr 11 2024 | 87.75 | 0.73 | 0.84% | 87.29 | 87.95 | 86.555 | 211,014 |
| Apr 10 2024 | 87.02 | -2.06 | -2.31% | 87.215 | 87.79 | 86.13 | 280,641 |
| Apr 09 2024 | 89.08 | -0.23 | -0.26% | 89.81 | 89.81 | 88.42 | 169,725 |
| Apr 08 2024 | 89.31 | 0.34 | 0.38% | 89.80 | 89.86 | 88.90 | 170,700 |
| Apr 05 2024 | 88.97 | -0.34 | -0.38% | 89.48 | 89.71 | 88.57 | 210,793 |
| Apr 04 2024 | 89.31 | 0.02 | 0.02% | 90.50 | 91.07 | 88.61 | 327,072 |
| Apr 03 2024 | 89.29 | 0.97 | 1.10% | 87.88 | 90.16 | 87.88 | 516,835 |
| Apr 02 2024 | 88.32 | -2.46 | -2.71% | 89.695 | 89.825 | 87.80 | 259,864 |
| Apr 01 2024 | 90.78 | -1.83 | -1.98% | 92.28 | 92.33 | 90.78 | 241,155 |
| Mar 28 2024 | 92.61 | -0.60 | -0.64% | 93.32 | 93.85 | 92.00 | 255,442 |
| Mar 27 2024 | 93.21 | 1.60 | 1.75% | 92.30 | 93.43 | 91.825 | 266,384 |
| Mar 26 2024 | 91.61 | -0.43 | -0.47% | 92.36 | 92.71 | 91.24 | 190,569 |
| Mar 25 2024 | 92.04 | -0.71 | -0.77% | 92.75 | 93.25 | 91.91 | 229,188 |
| Mar 22 2024 | 92.75 | 0.07 | 0.08% | 93.09 | 93.24 | 92.04 | 223,784 |
| Mar 21 2024 | 92.68 | 1.65 | 1.81% | 91.99 | 93.58 | 91.535 | 365,830 |
| Mar 20 2024 | 91.03 | 2.74 | 3.10% | 87.87 | 91.24 | 87.57 | 349,537 |
| Mar 19 2024 | 88.29 | 1.45 | 1.67% | 86.31 | 88.63 | 86.31 | 243,404 |
| Mar 18 2024 | 86.84 | 0.51 | 0.59% | 85.80 | 87.68 | 85.62 | 274,495 |
| Mar 15 2024 | 86.33 | 1.00 | 1.17% | 84.70 | 86.63 | 84.70 | 614,191 |
| Mar 14 2024 | 85.33 | -1.19 | -1.38% | 86.19 | 86.52 | 84.39 | 240,589 |
| Mar 13 2024 | 86.52 | -1.12 | -1.28% | 86.96 | 87.64 | 86.40 | 229,564 |
| Mar 12 2024 | 87.64 | -0.13 | -0.15% | 88.21 | 88.21 | 86.40 | 295,175 |
| Mar 11 2024 | 87.77 | -1.89 | -2.11% | 89.08 | 89.18 | 87.39 | 316,252 |
| Mar 08 2024 | 89.66 | 0.22 | 0.25% | 90.03 | 91.01 | 89.06 | 315,438 |
| Mar 07 2024 | 89.44 | 0.91 | 1.03% | 89.00 | 90.115 | 88.845 | 262,386 |
| Mar 06 2024 | 88.53 | 1.49 | 1.71% | 87.87 | 88.72 | 87.30 | 301,173 |
| Mar 05 2024 | 87.04 | -0.02 | -0.02% | 86.36 | 88.415 | 85.96 | 298,896 |
| Mar 04 2024 | 87.06 | 0.53 | 0.61% | 86.88 | 87.575 | 86.70 | 245,187 |
| Mar 01 2024 | 86.53 | 1.35 | 1.58% | 85.07 | 86.72 | 85.05 | 222,928 |
| Feb 29 2024 | 85.18 | 0.98 | 1.16% | 85.42 | 85.60 | 84.39 | 365,205 |
| Feb 28 2024 | 84.20 | 0.32 | 0.38% | 82.92 | 84.95 | 82.35 | 277,120 |
| Feb 27 2024 | 83.88 | -1.46 | -1.71% | 85.94 | 86.35 | 83.85 | 340,030 |
| Feb 26 2024 | 85.34 | 1.41 | 1.68% | 83.72 | 85.76 | 83.68 | 422,012 |
| Feb 23 2024 | 83.93 | 1.35 | 1.63% | 82.30 | 84.22 | 82.17 | 341,503 |
| Feb 22 2024 | 82.58 | 1.33 | 1.64% | 81.44 | 82.60 | 80.73 | 239,609 |
| Feb 21 2024 | 81.25 | 0.82 | 1.02% | 79.55 | 81.54 | 78.64 | 305,737 |
| Feb 20 2024 | 80.43 | -2.68 | -3.22% | 81.85 | 82.40 | 79.535 | 293,172 |
