(BDEC)
CBOE: BDEC
· Real-Time Price · USD
46.63
0.57 (1.23%)
At close: Aug 22, 2025, 3:04 PM
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 46.22 | 46.73 | 46.22 | 46.63 | 46.64 | 1.22% | 15,300 |
| Aug 21, 2025 | 46.13 | 46.15 | 46.03 | 46.07 | 46.07 | -0.37% | 80,417 |
| Aug 20, 2025 | 46.21 | 46.24 | 45.94 | 46.24 | 46.24 | -0.15% | 7,032 |
| Aug 19, 2025 | 46.37 | 46.50 | 46.26 | 46.31 | 46.31 | -0.49% | 4,641 |
| Aug 18, 2025 | 46.50 | 46.54 | 46.48 | 46.54 | 46.54 | 0.02% | 1,021 |
| Aug 15, 2025 | 46.52 | 46.56 | 46.50 | 46.53 | 46.53 | -0.09% | 19,400 |
| Aug 14, 2025 | 46.53 | 46.58 | 46.50 | 46.57 | 46.57 | -0.06% | 554,831 |
| Aug 13, 2025 | 46.58 | 46.60 | 46.47 | 46.60 | 46.60 | 0.32% | 6,624 |
| Aug 12, 2025 | 46.15 | 46.49 | 46.15 | 46.45 | 46.45 | 0.82% | 10,500 |
| Aug 11, 2025 | 46.14 | 46.18 | 46.06 | 46.07 | 46.07 | -0.11% | 6,629 |
| Aug 8, 2025 | 46.02 | 46.17 | 46.02 | 46.12 | 46.12 | 0.61% | 12,300 |
| Aug 7, 2025 | 46.05 | 46.09 | 45.73 | 45.84 | 45.84 | -0.13% | 11,100 |
| Aug 6, 2025 | 45.73 | 45.95 | 45.67 | 45.90 | 45.90 | 0.55% | 7,216 |
| Aug 5, 2025 | 45.82 | 45.89 | 45.60 | 45.65 | 45.65 | -0.33% | 10,700 |
| Aug 4, 2025 | 45.59 | 45.80 | 45.59 | 45.80 | 45.80 | 1.08% | 5,400 |
| Aug 1, 2025 | 45.42 | 45.42 | 45.21 | 45.31 | 45.31 | -1.22% | 12,700 |
| Jul 31, 2025 | 46.18 | 46.18 | 45.87 | 45.87 | 45.87 | -0.24% | 9,045 |
| Jul 30, 2025 | 46.04 | 46.08 | 45.86 | 45.98 | 45.98 | -0.11% | 4,100 |
| Jul 29, 2025 | 46.14 | 46.14 | 45.99 | 46.03 | 46.03 | -0.11% | 15,225 |
| Jul 28, 2025 | 46.14 | 46.14 | 46.03 | 46.08 | 46.08 | -0.07% | 12,828 |