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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.23$25.6311,400——
2020-12-30$16.02$25.3014,400——
2020-12-29$16.02$25.305,000——
2020-12-28$15.96$25.219,400——
2020-12-24$15.95$25.19400——
2020-12-23$15.98$25.244,300——
2020-12-22$15.87$25.069,100——
2020-12-21$16.03$25.326,000——
2020-12-18$16.15$25.505,700——
2020-12-17$16.24$25.653,400——
2020-12-16$16.21$25.608,200——
2020-12-15$16.21$25.607,700——
2020-12-14$16.16$25.5225,700——
2020-12-11$16.21$25.601,600——
2020-12-10$16.17$25.548,700——
2020-12-09$16.25$25.6614,800——
2020-12-08$16.31$25.754,800——
2020-12-07$16.34$25.8119,000——
2020-12-04$16.52$26.083,000——
2020-12-03$16.38$25.8711,700——
2020-12-02$16.18$25.553,600——
2020-12-01$16.15$25.505,700——
2020-11-30$15.62$24.6728,200——
2020-11-27$16.22$25.621,300——
2020-11-25$16.21$25.6012,800——
2020-11-24$16.00$25.276,200——
2020-11-23$15.70$24.8018,000——
2020-11-20$15.44$24.3810,700——
2020-11-19$15.53$24.5313,200——
2020-11-18$15.32$24.1913,400——
2020-11-17$15.31$24.174,100——
2020-11-16$15.25$24.081,400——
2020-11-13$14.98$23.662,900——
2020-11-12$14.72$23.24809,900——
2020-11-11$14.94$23.593,700——
2020-11-10$14.88$23.509,900——
2020-11-09$14.46$22.844,800——
2020-11-06$14.13$22.3113,900——
2020-11-05$14.14$22.333,000——
2020-11-04$13.78$21.763,000——
2020-11-03$13.69$21.6110,200——
2020-11-02$13.50$21.325,200——
2020-10-30$13.23$20.907,000——
2020-10-29$13.32$21.044,200——
2020-10-28$13.26$20.945,800——
2020-10-27$13.61$21.506,100——
2020-10-26$13.65$21.561,900——
2020-10-23$13.85$21.872,200——
2020-10-22$13.73$21.692,100——
2020-10-21$13.72$21.666,000——
2020-10-20$13.90$21.955,600——
2020-10-19$13.74$21.703,900——
2020-10-16$13.96$22.045,800——
2020-10-15$13.99$22.092,600——
2020-10-14$14.00$22.124,400——
2020-10-13$14.02$22.143,700——
2020-10-12$14.08$22.2429,200——
2020-10-09$14.26$22.52300——
2020-10-08$14.65$22.54600——
2020-10-07$14.55$22.386,900——
2020-10-06$14.49$22.298,200——
2020-10-05$14.56$22.403,500——
2020-10-02$14.22$21.887,500——
2020-10-01$14.50$22.30800——
2020-09-30$14.22$21.873,000——
2020-09-29$14.21$21.865,000——
2020-09-28$14.42$22.191,700——
2020-09-25$14.10$21.695,700——
2020-09-24$13.80$21.232,600——
2020-09-23$13.87$21.343,700——
2020-09-22$14.20$21.841,800——
2020-09-21$14.17$21.814,800——
2020-09-18$14.34$22.073,000——
2020-09-17$14.36$22.104,000——
2020-09-16$14.42$22.188,900——
2020-09-15$14.42$22.1915,400——
2020-09-14$14.45$22.234,200——
2020-09-11$14.30$22.004,900——
2020-09-10$13.80$21.238,200——
2020-09-09$14.02$21.577,800——
2020-09-08$14.14$21.762,600——
2020-09-04$14.05$21.62800——
2020-09-03$13.95$21.461,900——
2020-09-02$14.32$22.039,500——
2020-09-01$14.21$21.871,900——
2020-08-31$14.29$21.981,300——
2020-08-28$14.33$22.043,400——
2020-08-27$13.81$21.257,800——
2020-08-26$14.02$21.5710,200——
2020-08-25$14.29$21.9834,800——
2020-08-24$14.37$22.124,400——
2020-08-21$13.97$21.498,200——
2020-08-20$14.12$21.731,000——
2020-08-19$14.16$21.781,500——
2020-08-18$14.20$21.848,800——
2020-08-17$14.37$22.116,600——
2020-08-14$14.44$22.223,900——
2020-08-13$14.46$22.252,300——
2020-08-12$14.56$22.402,500——
2020-08-11$14.51$22.322,400——
2020-08-10$14.66$22.562,800——
2020-08-07$14.37$22.124,100——
2020-08-06$14.12$21.725,400——
2020-08-05$14.12$21.734,400——
2020-08-04$13.92$21.4214,200——
2020-08-03$13.80$21.233,600——
2020-07-31$13.67$21.044,100——
2020-07-30$13.65$20.992,000——
2020-07-29$13.64$20.985,100——
2020-07-28$13.52$20.801,700——
2020-07-27$13.49$20.758,200——
2020-07-24$13.58$20.89900——
2020-07-23$13.76$21.177,300——
2020-07-22$13.83$21.273,900——
2020-07-21$13.66$21.024,700——
2020-07-20$13.53$20.818,100——
2020-07-17$13.63$20.964,600——
2020-07-16$13.62$20.9511,700——
2020-07-15$13.65$20.997,500——
2020-07-14$13.35$20.547,800——
2020-07-13$13.22$20.345,900——
2020-07-10$13.49$20.194,400——
2020-07-09$13.35$19.999,400——
2020-07-08$13.66$20.452,300——
2020-07-07$13.62$20.383,900——
2020-07-06$13.91$20.821,600——
2020-07-02$13.92$20.8310,700——
2020-07-01$13.97$20.916,000——
2020-06-30$13.98$20.937,900——
2020-06-29$13.78$20.637,700——
2020-06-26$13.68$20.4713,400——
2020-06-25$13.81$20.678,400——
2020-06-24$13.78$20.6337,400——
2020-06-23$14.02$20.9810,700——
2020-06-22$14.07$21.063,400——
2020-06-19$14.15$21.187,800——
2020-06-18$14.24$21.325,100——
2020-06-17$14.46$21.644,100——
2020-06-16$14.77$22.113,400——
2020-06-15$14.52$21.7317,700——
2020-06-12$14.43$21.5925,200——
2020-06-11$13.91$20.8323,100——
2020-06-10$14.82$22.1814,700——
2020-06-09$15.27$22.865,800——
2020-06-08$15.48$23.176,300——
2020-06-05$14.80$22.159,900——
2020-06-04$14.62$21.896,600——
2020-06-03$14.59$21.844,800——
2020-06-02$14.28$21.3711,800——
2020-06-01$14.24$21.315,200——
2020-05-29$13.94$20.875,400——
2020-05-28$14.03$21.0152,200——
2020-05-27$14.32$21.4496,100——
2020-05-26$14.04$21.028,300——
2020-05-22$13.56$20.297,100——
2020-05-21$13.46$20.146,800——
2020-05-20$13.23$19.8012,400——
2020-05-19$13.00$19.452,300——
2020-05-18$12.96$19.4114,000——
2020-05-15$12.46$18.655,600——
2020-05-14$12.35$18.486,400——
2020-05-13$12.20$18.2613,200——
2020-05-12$12.62$18.8913,900——
2020-05-11$12.66$18.9416,900——
2020-05-08$12.65$18.949,500——
2020-05-07$12.45$18.637,100——
2020-05-06$12.33$18.458,700——
2020-05-05$11.97$17.9245,400——
2020-05-04$11.85$17.743,800——
2020-05-01$12.12$18.1512,100——
2020-04-30$12.64$18.928,800——
2020-04-29$12.81$19.1720,500——
2020-04-28$12.23$18.318,900——
2020-04-27$12.49$18.706,500——
2020-04-24$11.92$17.843,200——
2020-04-23$11.34$16.9730,600——
2020-04-22$11.16$16.7034,300——
2020-04-21$11.28$16.8833,100——
2020-04-20$11.52$17.2427,900——
2020-04-17$11.98$17.9314,300——
2020-04-16$11.79$17.652,100——
2020-04-15$12.04$18.022,700——
2020-04-14$12.62$18.882,900——
2020-04-13$12.34$18.473,400——
2020-04-09$12.36$18.506,900——
2020-04-08$11.75$16.9216,800——
2020-04-07$11.01$15.8516,600——
2020-04-06$10.19$14.6814,500——
2020-04-03$9.72$14.0017,600——
2020-04-02$10.01$14.425,200——
2020-04-01$10.35$14.9011,500——
2020-03-31$11.19$16.117,800——
2020-03-30$11.52$16.59346,000——
2020-03-27$12.10$17.4264,000——
2020-03-26$12.23$17.6111,800——
2020-03-25$11.04$15.9010,200——
2020-03-24$10.09$14.5325,600——
2020-03-23$9.13$13.15125,100——
2020-03-20$10.60$15.2620,300——
2020-03-19$11.15$16.0615,000——
2020-03-18$10.29$14.823,400——
2020-03-17$11.93$17.1866,400——
2020-03-16$12.46$17.9424,700——
2020-03-13$14.60$21.0321,200——
2020-03-12$14.21$20.4515,000——
2020-03-11$16.16$23.265,700——
2020-03-10$16.93$24.378,700——
2020-03-09$16.62$23.9311,100——
2020-03-06$18.28$26.3215,500——
2020-03-05$18.72$26.955,500——
2020-03-04$19.03$27.391,700——
2020-03-03$18.65$26.851,400——
2020-03-02$18.75$26.996,900——
2020-02-28$18.02$25.955,600——
2020-02-27$18.78$27.0425,400——
2020-02-26$19.40$27.9311,500——
2020-02-25$19.24$27.715,800——
2020-02-24$20.12$28.9716,400——
2020-02-21$20.44$29.448,600——
2020-02-20$20.58$29.633,800——
2020-02-19$20.43$29.4218,200——
2020-02-18$20.46$29.46556,800——
2020-02-14$20.42$29.413,900——
2020-02-13$20.48$29.49100——
2020-02-12$20.38$29.34900——
2020-02-11$20.41$29.391,800——
2020-02-10$20.38$29.34100——
2020-02-07$20.37$29.3211,800——
2020-02-06$20.35$29.301,100——
2020-02-05$20.33$29.279,200——
2020-02-04$20.21$29.101,500——
2020-02-03$20.19$29.071,200——
2020-01-31$20.09$28.933,900——
2020-01-30$20.22$29.12800——
2020-01-29$20.21$29.09700——
2020-01-28$20.21$29.11100——
2020-01-27$20.14$29.004,800——
2020-01-24$20.28$29.202,600——
2020-01-23$20.42$29.41300——
2020-01-22$20.41$29.383,400——
2020-01-21$20.34$29.282,800——
2020-01-17$20.34$29.29100——
2020-01-16$20.35$29.30100——
2020-01-15$20.28$29.20100——
2020-01-14$20.22$29.12100——
2020-01-13$20.09$28.940——
2020-01-10$20.09$28.941,000——
2020-01-09$20.53$28.93100——
2020-01-08$20.51$28.91100——
2020-01-07$20.49$28.880——
2020-01-06$20.49$28.88100——
2020-01-03$20.48$28.87200——
2020-01-02$20.45$28.831,000——