NYSE:BDCZ | 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
2015-10-12 to 2026-08-27
Data captured

Stock Price Chart

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

$9.78$13.48$18.58$25.61$35.30$48.672015-10-122026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$22.53$24.630——
2016-12-29$22.53$24.630——
2016-12-28$22.53$24.630——
2016-12-27$22.53$24.63300——
2016-12-23$20.73$22.670——
2016-12-22$20.73$22.670——
2016-12-21$20.73$22.670——
2016-12-20$20.73$22.670——
2016-12-19$20.73$22.670——
2016-12-16$20.73$22.670——
2016-12-15$20.73$22.670——
2016-12-14$20.73$22.670——
2016-12-13$20.73$22.670——
2016-12-12$20.73$22.670——
2016-12-09$20.73$22.670——
2016-12-08$20.73$22.670——
2016-12-07$20.73$22.670——
2016-12-06$20.73$22.670——
2016-12-05$20.73$22.670——
2016-12-02$20.73$22.670——
2016-12-01$20.73$22.670——
2016-11-30$20.73$22.670——
2016-11-29$20.73$22.670——
2016-11-28$20.73$22.670——
2016-11-25$20.73$22.670——
2016-11-23$20.73$22.670——
2016-11-22$20.73$22.670——
2016-11-21$20.73$22.670——
2016-11-18$20.73$22.670——
2016-11-17$20.73$22.670——
2016-11-16$20.73$22.670——
2016-11-15$20.73$22.670——
2016-11-14$20.73$22.670——
2016-11-11$20.73$22.670——
2016-11-10$20.73$22.670——
2016-11-09$20.73$22.670——
2016-11-08$20.73$22.670——
2016-11-07$20.73$22.670——
2016-11-04$20.73$22.670——
2016-11-03$20.73$22.67100——
2016-11-02$20.93$22.89400——
2016-11-01$20.49$22.400——
2016-10-31$20.49$22.400——
2016-10-28$20.49$22.400——
2016-10-27$20.49$22.400——
2016-10-26$20.49$22.400——
2016-10-25$20.49$22.400——
2016-10-24$20.49$22.400——
2016-10-21$20.49$22.400——
2016-10-20$20.49$22.400——
2016-10-19$20.49$22.400——
2016-10-18$20.49$22.400——
2016-10-17$20.49$22.400——
2016-10-14$20.49$22.400——
2016-10-13$20.49$22.400——
2016-10-12$20.49$22.400——
2016-10-11$20.49$22.400——
2016-10-10$20.49$21.930——
2016-10-07$20.49$21.930——
2016-10-06$20.49$21.930——
2016-10-05$20.49$21.930——
2016-10-04$20.49$21.930——
2016-10-03$20.49$21.930——
2016-09-30$20.49$21.930——
2016-09-29$20.49$21.930——
2016-09-28$20.49$21.930——
2016-09-27$20.49$21.930——
2016-09-26$20.49$21.930——
2016-09-23$20.49$21.930——
2016-09-22$20.49$21.930——
2016-09-21$20.49$21.930——
2016-09-20$20.49$21.930——
2016-09-19$20.49$21.930——
2016-09-16$20.49$21.930——
2016-09-15$20.49$21.930——
2016-09-14$20.49$21.930——
2016-09-13$20.49$21.930——
2016-09-12$20.49$21.930——
2016-09-09$20.49$21.930——
2016-09-08$20.49$21.930——
2016-09-07$20.49$21.930——
2016-09-06$20.49$21.930——
2016-09-02$20.49$21.930——
2016-09-01$20.49$21.930——
2016-08-31$20.49$21.930——
2016-08-30$20.49$21.930——
2016-08-29$20.49$21.930——
2016-08-26$20.49$21.930——
2016-08-25$20.49$21.930——
2016-08-24$20.49$21.930——
2016-08-23$20.49$21.930——
2016-08-22$20.49$21.930——
2016-08-19$20.49$21.930——
2016-08-18$20.49$21.930——
2016-08-17$20.49$21.930——
2016-08-16$20.49$21.930——
2016-08-15$20.49$21.930——
2016-08-12$20.49$21.930——
2016-08-11$20.49$21.930——
2016-08-10$20.49$21.930——
2016-08-09$20.49$21.930——
2016-08-08$20.49$21.930——
2016-08-05$20.49$21.930——
2016-08-04$20.49$21.930——
2016-08-03$20.49$21.930——
2016-08-02$20.49$21.930——
2016-08-01$20.49$21.930——
2016-07-29$20.49$21.930——
2016-07-28$20.49$21.930——
2016-07-27$20.49$21.930——
2016-07-26$20.49$21.930——
2016-07-25$20.49$21.930——
2016-07-22$20.49$21.930——
2016-07-21$20.49$21.930——
2016-07-20$20.49$21.930——
2016-07-19$20.49$21.930——
2016-07-18$20.49$21.930——
2016-07-15$20.49$21.930——
2016-07-14$20.49$21.930——
2016-07-13$20.49$21.930——
2016-07-12$20.49$21.930——
2016-07-11$20.49$21.440——
2016-07-08$20.49$21.440——
2016-07-07$20.49$21.440——
2016-07-06$20.49$21.440——
2016-07-05$20.49$21.440——
2016-07-01$20.49$21.440——
2016-06-30$20.49$21.440——
2016-06-29$20.49$21.440——
2016-06-28$20.49$21.440——
2016-06-27$20.49$21.440——
2016-06-24$20.49$21.440——
2016-06-23$20.49$21.440——
2016-06-22$20.49$21.440——
2016-06-21$20.49$21.440——
2016-06-20$20.49$21.441,100——
2016-06-17$20.29$21.230——
2016-06-16$20.29$21.230——
2016-06-15$20.29$21.230——
2016-06-14$20.29$21.23200——
2016-06-13$20.43$21.380——
2016-06-10$20.43$21.380——
2016-06-09$20.43$21.380——
2016-06-08$20.43$21.380——
2016-06-07$20.43$21.38800——
2016-06-06$20.46$21.411,700——
2016-06-03$20.31$21.261,200——
2016-06-02$20.34$21.29200——
2016-06-01$20.26$21.20200——
2016-05-31$20.21$21.150——
2016-05-27$20.21$21.155,100——
2016-05-26$20.37$21.32700——
2016-05-25$20.36$21.311,000——
2016-05-24$19.96$20.892,900——
2016-05-23$19.98$20.91400——
2016-05-20$19.76$20.680——
2016-05-19$19.76$20.68141,100——
2016-05-18$20.38$21.330——
2016-05-17$20.38$21.330——
2016-05-16$20.38$21.33200——
2016-05-13$19.97$20.900——
2016-05-12$19.97$20.900——
2016-05-11$19.97$20.900——
2016-05-10$19.97$20.900——
2016-05-09$19.97$20.90100——
2016-05-06$20.14$21.080——
2016-05-05$20.14$21.08400——
2016-05-04$20.26$21.201,100——
2016-05-03$20.01$20.941,900——
2016-05-02$20.25$21.1966,200——
2016-04-29$20.31$21.262,400——
2016-04-28$20.11$21.050——
2016-04-27$20.11$21.050——
2016-04-26$20.11$21.050——
2016-04-25$20.11$21.050——
2016-04-22$20.11$21.050——
2016-04-21$20.11$21.050——
2016-04-20$20.11$21.050——
2016-04-19$20.11$21.050——
2016-04-18$20.11$21.050——
2016-04-15$20.11$21.050——
2016-04-14$20.11$21.050——
2016-04-13$20.11$21.050——
2016-04-12$20.11$21.050——
2016-04-11$20.11$21.05500——
2016-04-08$20.55$21.510——
2016-04-07$20.55$21.030——
2016-04-06$20.55$21.030——
2016-04-05$20.55$21.030——
2016-04-04$20.55$21.03500——
2016-04-01$20.22$20.690——
2016-03-31$20.22$20.690——
2016-03-30$20.22$20.690——
2016-03-29$20.22$20.690——
2016-03-28$20.22$20.69400——
2016-03-24$20.16$20.630——
2016-03-23$20.16$20.630——
2016-03-22$20.16$20.630——
2016-03-21$20.16$20.631,000——
2016-03-18$19.53$19.990——
2016-03-17$19.53$19.990——
2016-03-16$19.53$19.990——
2016-03-15$19.53$19.99400——
2016-03-14$19.69$20.15300——
2016-03-11$19.18$19.630——
2016-03-10$19.18$19.63200——
2016-03-09$19.38$19.83200——
2016-03-08$19.31$19.76300——
2016-03-07$19.43$19.89200——
2016-03-04$18.96$19.400——
2016-03-03$18.96$19.400——
2016-03-02$18.96$19.400——
2016-03-01$18.96$19.40200——
2016-02-29$18.27$18.700——
2016-02-26$18.27$18.700——
2016-02-25$18.27$18.700——
2016-02-24$18.27$18.700——
2016-02-23$18.27$18.700——
2016-02-22$18.27$18.700——
2016-02-19$18.27$18.700——
2016-02-18$18.27$18.700——
2016-02-17$18.27$18.700——
2016-02-16$18.27$18.700——
2016-02-12$18.27$18.700——
2016-02-11$18.27$18.700——
2016-02-10$18.27$18.700——
2016-02-09$18.27$18.700——
2016-02-08$18.27$18.700——
2016-02-05$18.27$18.700——
2016-02-04$18.27$18.700——
2016-02-03$18.27$18.700——
2016-02-02$18.27$18.70100——
2016-02-01$18.29$18.72300——
2016-01-29$18.26$18.690——
2016-01-28$18.26$18.690——
2016-01-27$18.26$18.690——
2016-01-26$18.26$18.69200——
2016-01-25$18.81$19.250——
2016-01-22$18.81$19.250——
2016-01-21$18.81$19.250——
2016-01-20$18.81$19.250——
2016-01-19$18.81$19.250——
2016-01-15$18.81$19.250——
2016-01-14$18.81$19.250——
2016-01-13$18.81$19.250——
2016-01-12$18.81$19.25300——
2016-01-11$19.93$20.400——
2016-01-08$19.93$19.93200——
2016-01-07$19.92$19.920——
2016-01-06$19.92$19.920——
2016-01-05$19.92$19.920——
2016-01-04$19.92$19.92200——