NYSE:BDCX | Historical Stock Price | UBS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-11 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.82$23.60$31.26$41.40$54.84$72.632020-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.07$49.1550,500——
2021-12-30$39.76$48.7780,300——
2021-12-29$39.83$48.8512,300——
2021-12-28$39.78$48.807,100——
2021-12-27$39.65$48.632,400——
2021-12-23$39.45$48.39400——
2021-12-22$38.65$47.411,000——
2021-12-21$38.04$46.662,700——
2021-12-20$37.33$45.793,700——
2021-12-17$37.67$46.21300——
2021-12-16$38.06$46.69300——
2021-12-15$38.46$47.18400——
2021-12-14$38.20$46.861,900——
2021-12-13$38.91$47.733,800——
2021-12-10$39.35$48.271,100——
2021-12-09$39.13$48.00200——
2021-12-08$39.37$48.29100——
2021-12-07$39.43$48.363,500——
2021-12-06$39.21$48.10400——
2021-12-03$38.66$47.43500——
2021-12-02$38.89$47.703,300——
2021-12-01$38.16$46.814,700——
2021-11-30$38.51$47.24600——
2021-11-29$39.04$47.89600——
2021-11-26$38.94$47.772,000——
2021-11-24$39.62$48.60500——
2021-11-23$39.58$48.55100——
2021-11-22$39.42$48.35600——
2021-11-19$39.42$48.36200——
2021-11-18$39.81$48.84500——
2021-11-17$39.76$48.78100——
2021-11-16$39.90$48.94200——
2021-11-15$39.87$48.91600——
2021-11-12$40.21$49.32900——
2021-11-11$40.36$49.511,000——
2021-11-10$40.08$49.16200——
2021-11-09$40.12$49.213,000——
2021-11-08$40.64$49.851,000——
2021-11-05$40.22$49.334,500——
2021-11-04$39.61$48.58500——
2021-11-03$39.56$48.53700——
2021-11-02$39.61$48.581,000——
2021-11-01$39.85$48.884,600——
2021-10-29$40.05$49.133,600——
2021-10-28$40.26$49.39400——
2021-10-27$39.88$48.93700——
2021-10-26$40.03$49.102,200——
2021-10-25$40.13$49.231,100——
2021-10-22$40.13$49.2314,100——
2021-10-21$40.04$49.11400——
2021-10-20$39.91$48.96700——
2021-10-19$39.82$48.85400——
2021-10-18$39.60$48.589,100——
2021-10-15$39.47$48.421,300——
2021-10-14$39.40$48.333,900——
2021-10-13$39.39$48.323,500——
2021-10-12$39.15$48.027,800——
2021-10-11$40.04$47.583,100——
2021-10-08$40.18$47.75700——
2021-10-07$39.68$47.16500——
2021-10-06$39.76$47.26100——
2021-10-05$39.57$47.02400——
2021-10-04$39.29$46.707,400——
2021-10-01$39.41$46.831,100——
2021-09-30$38.87$46.209,200——
2021-09-29$39.12$46.505,700——
2021-09-28$38.76$46.06100——
2021-09-27$39.15$46.53600——
2021-09-24$38.96$46.30400——
2021-09-23$39.03$46.39200——
2021-09-22$38.88$46.20500——
2021-09-21$38.37$45.602,200——
2021-09-20$37.74$44.8621,800——
2021-09-17$38.54$45.81300——
2021-09-16$38.83$46.14900——
2021-09-15$39.35$46.771,600——
2021-09-14$38.76$46.07500——
2021-09-13$38.89$46.22200——
2021-09-10$38.80$46.12100——
2021-09-09$39.04$46.39100——
2021-09-08$38.70$46.00300——
2021-09-07$38.83$46.14900——
2021-09-03$39.39$46.821,200——
2021-09-02$39.30$46.704,300——
2021-09-01$39.03$46.39200——
2021-08-31$38.83$46.1511,200——
2021-08-30$38.81$46.13600——
2021-08-27$39.30$46.701,100——
2021-08-26$38.74$46.04500——
2021-08-25$39.12$46.49500——
2021-08-24$38.77$46.082,500——
2021-08-23$38.43$45.677,000——
2021-08-20$38.27$45.482,900——
2021-08-19$37.19$44.208,100——
2021-08-18$38.66$45.951,300——
2021-08-17$39.02$46.37600——
2021-08-16$39.46$46.90100——
2021-08-13$39.64$47.11200——
2021-08-12$39.43$46.86100——
2021-08-11$39.13$46.51200——
2021-08-10$39.03$46.39900——
2021-08-09$38.55$45.81400——
2021-08-06$38.61$45.89300——
2021-08-05$38.25$45.46400——
2021-08-04$37.51$44.5823,600——
2021-08-03$37.91$45.0517,000——
2021-08-02$38.18$45.3815,400——
2021-07-30$38.08$45.257,300——
2021-07-29$38.40$45.64500——
2021-07-28$38.66$45.951,900——
2021-07-27$38.46$45.71600——
2021-07-26$38.54$45.803,600——
2021-07-23$38.28$45.5016,500——
2021-07-22$38.24$45.44200——
2021-07-21$38.56$45.83100——
2021-07-20$38.15$45.34600——
2021-07-19$37.15$44.1518,700——
2021-07-16$38.09$45.27600——
2021-07-15$38.29$45.515,200——
2021-07-14$38.50$45.761,100——
2021-07-13$38.86$46.191,800——
2021-07-12$40.48$46.679,400——
2021-07-09$39.99$46.111,300——
2021-07-08$39.20$45.192,000——
2021-07-07$39.62$45.681,000——
2021-07-06$40.16$46.295,600——
2021-07-02$40.13$46.265,600——
2021-07-01$39.48$45.525,800——
2021-06-30$39.20$45.195,400——
2021-06-29$39.05$45.024,100——
2021-06-28$39.56$45.6110,800——
2021-06-25$39.64$45.70900——
2021-06-24$39.87$45.96100——
2021-06-23$39.69$45.76100——
2021-06-22$39.66$45.734,300——
2021-06-21$39.57$45.621,300——
2021-06-18$38.65$44.56600——
2021-06-17$39.83$45.92300——
2021-06-16$40.55$46.75200——
2021-06-15$40.28$46.44900——
2021-06-14$40.87$47.11600——
2021-06-11$40.71$46.93300——
2021-06-10$40.24$46.39500——
2021-06-09$40.70$46.927,600——
2021-06-08$40.63$46.841,900——
2021-06-07$40.31$46.471,000——
2021-06-04$40.07$46.201,300——
2021-06-03$39.96$46.07900——
2021-06-02$39.80$45.89100——
2021-06-01$39.56$45.60400——
2021-05-28$38.87$44.81600——
2021-05-27$38.72$44.642,000——
2021-05-26$38.27$44.122,000——
2021-05-25$37.74$43.51200——
2021-05-24$38.34$44.204,000——
2021-05-21$38.11$43.941,600——
2021-05-20$38.05$43.876,000——
2021-05-19$37.82$43.61800——
2021-05-18$37.77$43.54100——
2021-05-17$37.65$43.40200——
2021-05-14$37.30$43.01800——
2021-05-13$36.51$42.09800——
2021-05-12$35.12$40.496,100——
2021-05-11$36.93$42.5710,100——
2021-05-10$37.62$43.37100——
2021-05-07$37.99$43.80600——
2021-05-06$37.74$43.50700——
2021-05-05$37.92$43.721,100——
2021-05-04$37.65$43.418,700——
2021-05-03$38.04$43.851,400——
2021-04-30$37.97$43.771,300——
2021-04-29$38.42$44.291,200——
2021-04-28$38.13$43.965,800——
2021-04-27$37.99$43.79300——
2021-04-26$37.78$43.55500——
2021-04-23$37.63$43.38100——
2021-04-22$37.40$43.12600——
2021-04-21$37.66$43.42200——
2021-04-20$37.31$43.01200——
2021-04-19$37.55$43.29700——
2021-04-16$37.63$43.381,700——
2021-04-15$37.48$43.213,500——
2021-04-14$37.15$42.836,200——
2021-04-13$37.36$43.073,200——
2021-04-12$37.56$43.303,200——
2021-04-09$38.67$43.276,100——
2021-04-08$38.53$43.114,300——
2021-04-07$38.41$42.981,700——
2021-04-06$38.02$42.54300——
2021-04-05$37.55$42.024,100——
2021-04-01$37.02$41.422,500——
2021-03-31$36.23$40.543,500——
2021-03-30$36.42$40.761,200——
2021-03-29$36.24$40.55500——
2021-03-26$36.30$40.62100——
2021-03-25$35.72$39.97200——
2021-03-24$35.24$39.44900——
2021-03-23$35.55$39.78900——
2021-03-22$36.13$40.43600——
2021-03-19$36.13$40.43900——
2021-03-18$35.56$39.803,100——
2021-03-17$36.74$41.125,500——
2021-03-16$36.71$41.0815,200——
2021-03-15$36.99$41.39800——
2021-03-12$36.25$40.561,900——
2021-03-11$35.89$40.166,200——
2021-03-10$35.63$39.87200——
2021-03-09$35.11$39.29400——
2021-03-08$34.84$38.993,600——
2021-03-05$34.29$38.36400——
2021-03-04$34.58$38.691,000——
2021-03-03$35.37$39.581,400——
2021-03-02$35.08$39.26900——
2021-03-01$34.44$38.54100——
2021-02-26$33.90$37.931,000——
2021-02-25$33.47$37.452,300——
2021-02-24$34.03$38.08200——
2021-02-23$33.15$37.10100——
2021-02-22$33.51$37.50600——
2021-02-19$33.13$37.08600——
2021-02-18$33.02$36.95600——
2021-02-17$32.92$36.83600——
2021-02-16$33.00$36.93100——
2021-02-12$32.88$36.79600——
2021-02-11$32.68$36.573,400——
2021-02-10$32.70$36.594,600——
2021-02-09$31.92$35.724,400——
2021-02-08$32.39$36.244,000——
2021-02-05$32.38$36.234,400——
2021-02-04$31.65$35.424,900——
2021-02-03$31.39$35.129,300——
2021-02-02$31.05$34.743,000——
2021-02-01$30.22$33.81600——
2021-01-29$29.49$33.001,300——
2021-01-28$30.04$33.62600——
2021-01-27$30.27$33.87500——
2021-01-26$30.73$34.39100——
2021-01-25$30.39$34.012,500——
2021-01-22$30.52$34.151,200——
2021-01-21$30.66$34.313,700——
2021-01-20$30.46$34.091,200——
2021-01-19$30.25$33.851,700——
2021-01-15$30.12$33.702,000——
2021-01-14$29.97$33.544,900——
2021-01-13$29.46$32.961,900——
2021-01-12$29.32$32.806,400——
2021-01-11$30.28$32.744,000——
2021-01-08$30.71$33.20200——
2021-01-07$30.35$32.829,300——
2021-01-06$30.44$32.911,600——
2021-01-05$29.88$32.3118,800——
2021-01-04$29.35$31.735,700——