Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 114.50 | 1.01 | 0.89% | 114.00 | 114.96 | 112.83 | 97,623 |
| Dec 23 2024 | 113.49 | -0.25 | -0.22% | 113.39 | 114.45 | 112.39 | 243,737 |
| Dec 20 2024 | 113.74 | -0.87 | -0.76% | 113.405 | 115.565 | 113.16 | 962,195 |
| Dec 19 2024 | 114.61 | 0.82 | 0.72% | 114.635 | 116.37 | 114.0027 | 309,640 |
| Dec 18 2024 | 113.79 | -5.06 | -4.26% | 118.96 | 120.62 | 112.84 | 303,747 |
| Dec 17 2024 | 118.85 | -4.65 | -3.77% | 122.765 | 123.9599 | 117.95 | 286,915 |
| Dec 16 2024 | 123.50 | 2.50 | 2.07% | 121.87 | 124.35 | 121.87 | 234,243 |
| Dec 13 2024 | 121.00 | -1.84 | -1.50% | 123.35 | 123.35 | 120.03 | 245,224 |
| Dec 12 2024 | 122.84 | -0.28 | -0.23% | 123.43 | 123.61 | 120.90 | 231,794 |
| Dec 11 2024 | 123.12 | 3.25 | 2.71% | 121.195 | 123.50 | 120.4825 | 327,066 |
| Dec 10 2024 | 119.87 | -1.99 | -1.63% | 120.68 | 121.015 | 119.08 | 181,954 |
| Dec 09 2024 | 121.86 | -0.53 | -0.43% | 123.255 | 124.87 | 121.51 | 225,960 |
| Dec 06 2024 | 122.39 | 0.24 | 0.20% | 122.865 | 123.74 | 120.95 | 222,636 |
| Dec 05 2024 | 122.15 | -0.95 | -0.77% | 123.23 | 123.50 | 121.98 | 124,652 |
| Dec 04 2024 | 123.10 | 0.39 | 0.32% | 124.07 | 124.89 | 121.94 | 294,043 |
| Dec 03 2024 | 122.71 | -1.20 | -0.97% | 123.95 | 124.2386 | 122.465 | 135,598 |
| Dec 02 2024 | 123.91 | 1.51 | 1.23% | 121.865 | 124.89 | 121.76 | 162,851 |
| Nov 29 2024 | 122.40 | 0.53 | 0.43% | 123.115 | 123.17 | 121.58 | 131,097 |
| Nov 27 2024 | 121.87 | -2.06 | -1.66% | 124.43 | 125.66 | 121.56 | 162,742 |
| Nov 26 2024 | 123.93 | -1.04 | -0.83% | 124.66 | 124.86 | 123.245 | 245,288 |
| Nov 25 2024 | 124.97 | 1.45 | 1.17% | 125.63 | 126.605 | 123.77 | 346,992 |
| Nov 22 2024 | 123.52 | 2.88 | 2.39% | 121.125 | 123.81 | 121.125 | 249,244 |
| Nov 21 2024 | 120.64 | 1.96 | 1.65% | 119.585 | 122.17 | 119.2209 | 188,642 |
| Nov 20 2024 | 118.68 | 0.00 | 0.00% | 120.14 | 120.34 | 117.705 | 176,303 |
| Nov 19 2024 | 118.68 | 0.35 | 0.30% | 117.285 | 118.89 | 117.285 | 139,490 |
| Nov 18 2024 | 118.33 | -0.28 | -0.24% | 119.23 | 119.56 | 117.47 | 205,180 |
| Nov 15 2024 | 118.61 | -1.20 | -1.00% | 119.36 | 120.30 | 117.53 | 192,896 |
| Nov 14 2024 | 119.81 | -1.46 | -1.20% | 121.925 | 122.05 | 119.49 | 192,619 |
| Nov 13 2024 | 121.27 | -2.57 | -2.08% | 124.335 | 125.155 | 121.19 | 148,622 |
| Nov 12 2024 | 123.84 | -2.77 | -2.19% | 126.59 | 126.85 | 123.195 | 183,739 |
| Nov 11 2024 | 126.61 | -0.01 | -0.01% | 128.59 | 128.59 | 124.96 | 226,163 |
| Nov 08 2024 | 126.62 | -1.38 | -1.08% | 128.58 | 128.79 | 126.28 | 283,898 |
| Nov 07 2024 | 128.00 | -3.43 | -2.61% | 129.83 | 130.51 | 127.26 | 366,500 |
| Nov 06 2024 | 131.43 | 12.93 | 10.91% | 125.50 | 131.82 | 125.50 | 480,531 |
| Nov 05 2024 | 118.50 | 2.33 | 2.01% | 115.85 | 118.855 | 115.52 | 230,133 |
| Nov 04 2024 | 116.17 | 0.93 | 0.81% | 114.79 | 117.04 | 114.71 | 190,311 |
| Nov 01 2024 | 115.24 | 1.37 | 1.20% | 114.03 | 117.7453 | 114.03 | 347,125 |
| Oct 31 2024 | 113.87 | -3.81 | -3.24% | 114.406 | 116.83 | 111.17 | 496,770 |
| Oct 30 2024 | 117.68 | -1.29 | -1.08% | 118.665 | 120.59 | 117.45 | 275,496 |
| Oct 29 2024 | 118.97 | 0.47 | 0.40% | 118.05 | 120.155 | 117.35 | 601,366 |
| Oct 28 2024 | 118.50 | 1.95 | 1.67% | 118.27 | 118.79 | 117.545 | 199,793 |
| Oct 25 2024 | 116.55 | -0.99 | -0.84% | 118.61 | 119.00 | 116.17 | 163,660 |
| Oct 24 2024 | 117.54 | 0.97 | 0.83% | 116.95 | 118.51 | 116.92 | 213,466 |
| Oct 23 2024 | 116.57 | 0.05 | 0.04% | 116.46 | 117.86 | 115.16 | 150,156 |
| Oct 22 2024 | 116.52 | -1.36 | -1.15% | 117.15 | 117.655 | 116.415 | 165,789 |
| Oct 21 2024 | 117.88 | -2.01 | -1.68% | 119.46 | 120.08 | 117.2875 | 220,633 |
| Oct 18 2024 | 119.89 | -2.34 | -1.91% | 122.23 | 122.355 | 119.42 | 187,342 |
| Oct 17 2024 | 122.23 | 1.76 | 1.46% | 121.45 | 122.79 | 120.28 | 219,986 |
| Oct 16 2024 | 120.47 | 1.80 | 1.52% | 119.43 | 121.96 | 118.83 | 262,179 |
| Oct 15 2024 | 118.67 | -3.22 | -2.64% | 121.51 | 123.03 | 118.53 | 289,702 |
| Oct 14 2024 | 121.89 | 1.38 | 1.15% | 120.80 | 122.75 | 120.37 | 368,228 |
| Oct 11 2024 | 120.51 | 4.23 | 3.64% | 116.31 | 120.55 | 116.28 | 387,194 |
| Oct 10 2024 | 116.28 | -2.14 | -1.81% | 116.89 | 117.0125 | 115.66 | 214,011 |
| Oct 09 2024 | 118.42 | 0.41 | 0.35% | 118.39 | 119.46 | 117.98 | 165,196 |
| Oct 08 2024 | 118.01 | 0.60 | 0.51% | 117.87 | 118.84 | 117.615 | 175,373 |
| Oct 07 2024 | 117.41 | -0.05 | -0.04% | 116.63 | 118.41 | 116.12 | 197,371 |
| Oct 04 2024 | 117.46 | 1.74 | 1.50% | 117.88 | 118.11 | 116.16 | 189,016 |
| Oct 03 2024 | 115.72 | 0.23 | 0.20% | 115.29 | 116.3799 | 114.57 | 231,029 |
| Oct 02 2024 | 115.49 | -0.61 | -0.53% | 114.85 | 117.27 | 114.76 | 239,365 |
| Oct 01 2024 | 116.10 | -1.03 | -0.88% | 117.16 | 117.38 | 114.3701 | 184,413 |
| Sep 30 2024 | 117.13 | 1.26 | 1.09% | 115.18 | 117.26 | 115.18 | 271,465 |
| Sep 27 2024 | 115.87 | -1.04 | -0.89% | 117.69 | 118.2582 | 115.18 | 265,911 |
| Sep 26 2024 | 116.91 | 2.16 | 1.88% | 116.87 | 117.885 | 116.16 | 280,574 |
