BlueOne Technologies, Inc. (BCRD) stock
BCRDOTCServices-Business Services, NECFiscal year ends March 31
$5.53+0.00 (0.00%)
Close on Oct 16, 2026Market cap $79.79MP/E –Yield –
Price history
BlueOne Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 16, 2026
$5.53
0.00% on the day
52-week range
$4.00 – $21.00
-73.7% from the high
Change over 52 weeks
-25.8%
From $7.45 on Oct 16, 2025
Average volume
9
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | 0.00% | 0 |
| Oct 15, 2026 | $5.53 | $5.53 | $5.53 | $5.53 | +0.18% | 220 |
| Oct 14, 2026 | $5.52 | $5.52 | $5.52 | $5.52 | 0.00% | 0 |
| Oct 13, 2026 | $5.52 | $5.52 | $5.52 | $5.52 | 0.00% | 0 |
| Oct 12, 2026 | $5.52 | $5.52 | $5.52 | $5.52 | 0.00% | 0 |
| Oct 9, 2026 | $5.52 | $5.52 | $5.52 | $5.52 | 0.00% | 0 |
| Oct 8, 2026 | $5.87 | $5.87 | $4.00 | $5.52 | -15.08% | 401 |
| Oct 7, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Oct 6, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Oct 5, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Oct 2, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Oct 1, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 30, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 29, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 28, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 25, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 24, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 23, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 22, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 21, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 18, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 16, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 15, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 14, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 11, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 10, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 9, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 8, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 4, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 3, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 2, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Sep 1, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 31, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 28, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 27, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 26, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 25, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 24, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 21, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 20, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 19, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 18, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 14, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 13, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 12, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 11, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 10, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 7, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 6, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 5, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 4, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Aug 3, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 31, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 30, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 29, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 28, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 27, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 24, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 23, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 22, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 21, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 20, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 17, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 16, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 15, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 14, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 13, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 10, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 9, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 8, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 7, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 6, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 2, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jul 1, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jun 30, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jun 29, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Jun 26, 2026 | $6.50 | $6.50 | $6.50 | $6.50 | -5.80% | 200 |
| Jun 25, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 24, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 23, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 22, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 18, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 17, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 16, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 15, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 12, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 11, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 10, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 9, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 8, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 5, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 4, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 3, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 2, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jun 1, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| May 29, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| May 28, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | -1.29% | 100 |
| May 27, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 26, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 22, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 21, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 20, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 19, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 18, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 15, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 14, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 13, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 12, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 11, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 8, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 7, 2026 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| May 6, 2026 | $7.00 | $7.00 | $6.99 | $6.99 | -0.14% | 301 |
| May 5, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| May 4, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| May 1, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 30, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 29, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 28, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 27, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 24, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 23, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 22, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 21, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 20, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 17, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Apr 16, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | -3.45% | 500 |
| Apr 15, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 14, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 13, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 10, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 9, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 8, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 7, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 6, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 2, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Apr 1, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | +3.57% | 291 |
| Mar 31, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 30, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 27, 2026 | $6.99 | $7.00 | $6.99 | $7.00 | +0.43% | 2,100 |
| Mar 26, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 25, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 24, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 23, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 20, 2026 | $6.97 | $6.97 | $6.97 | $6.97 | 0.00% | 0 |
| Mar 19, 2026 | $7.00 | $7.00 | $6.97 | $6.97 | -1.13% | 2,680 |
| Mar 18, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Mar 17, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Mar 16, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Mar 13, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | +0.71% | 640 |
| Mar 12, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 11, 2026 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 0 |
| Mar 10, 2026 | $7.95 | $7.95 | $7.00 | $7.00 | -2.78% | 1,302 |
| Mar 9, 2026 | $7.20 | $7.20 | $7.20 | $7.20 | -5.51% | 715 |
| Mar 6, 2026 | $7.62 | $7.62 | $7.62 | $7.62 | 0.00% | 0 |
| Mar 5, 2026 | $7.62 | $7.62 | $7.62 | $7.62 | -15.33% | 845 |
| Mar 4, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Mar 3, 2026 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Mar 2, 2026 | $8.00 | $9.00 | $8.00 | $9.00 | +25.87% | 432 |
| Feb 27, 2026 | $7.13 | $7.15 | $7.10 | $7.15 | -3.38% | 1,648 |
| Feb 26, 2026 | $7.25 | $7.40 | $7.23 | $7.40 | +2.32% | 805 |
| Feb 25, 2026 | $7.24 | $7.25 | $7.23 | $7.23 | -1.60% | 1,360 |
| Feb 24, 2026 | $7.27 | $7.35 | $7.27 | $7.35 | 0.00% | 785 |
| Feb 23, 2026 | $7.27 | $7.35 | $7.27 | $7.35 | +2.80% | 800 |
| Feb 20, 2026 | $7.15 | $7.15 | $7.15 | $7.15 | -1.38% | 302 |
| Feb 19, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | -1.89% | 1,207 |
| Feb 18, 2026 | $7.10 | $7.39 | $7.10 | $7.39 | +22.55% | 358 |
| Feb 17, 2026 | $7.07 | $7.16 | $6.03 | $6.03 | -14.47% | 2,648 |
| Feb 13, 2026 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Feb 12, 2026 | $7.10 | $7.10 | $7.05 | $7.05 | -0.70% | 909 |
| Feb 11, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | -2.07% | 800 |
| Feb 10, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Feb 9, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | 0.00% | 0 |
| Feb 6, 2026 | $7.25 | $7.25 | $7.25 | $7.25 | +0.59% | 500 |
| Feb 5, 2026 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Feb 4, 2026 | $7.25 | $7.25 | $7.21 | $7.21 | -3.90% | 600 |
| Feb 3, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Feb 2, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 30, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 29, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 28, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 27, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 26, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 23, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 22, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 21, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 20, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | -0.66% | 201 |
| Jan 16, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Jan 15, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Jan 14, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 0 |
| Jan 13, 2026 | $7.55 | $7.55 | $7.55 | $7.55 | +0.25% | 200 |
| Jan 12, 2026 | $7.53 | $7.53 | $7.53 | $7.53 | 0.00% | 0 |
| Jan 9, 2026 | $7.53 | $7.53 | $7.53 | $7.53 | 0.00% | 0 |
| Jan 8, 2026 | $7.53 | $7.53 | $7.53 | $7.53 | 0.00% | 0 |
| Jan 7, 2026 | $7.50 | $7.53 | $7.50 | $7.53 | +0.42% | 241 |
| Jan 6, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 100 |
| Jan 5, 2026 | $7.50 | $7.50 | $7.50 | $7.50 | -8.71% | 100 |
| Jan 2, 2026 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 31, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 30, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 29, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 26, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 24, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Dec 23, 2025 | $8.25 | $8.25 | $8.22 | $8.22 | +1.43% | 400 |
| Dec 22, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 19, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 18, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 17, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 16, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 15, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 12, 2025 | $8.15 | $8.15 | $8.10 | $8.10 | -4.71% | 789 |
| Dec 11, 2025 | $8.25 | $8.50 | $8.25 | $8.50 | +1.49% | 1,200 |
| Dec 10, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | 0.00% | 0 |
| Dec 9, 2025 | $8.49 | $8.49 | $8.38 | $8.38 | -6.94% | 202 |
| Dec 8, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Dec 5, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | +11.11% | 200 |
| Dec 4, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 3, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Dec 2, 2025 | $8.09 | $8.10 | $8.09 | $8.10 | +1.25% | 1,200 |
| Dec 1, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | +11.11% | 176 |
| Nov 28, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | -0.55% | 200 |
| Nov 26, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | 0.00% | 0 |
| Nov 25, 2025 | $7.29 | $7.29 | $7.24 | $7.24 | -10.62% | 700 |
| Nov 24, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | 0.00% | 0 |
| Nov 21, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | -6.55% | 300 |
| Nov 20, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | 0.00% | 0 |
| Nov 19, 2025 | $8.50 | $8.67 | $8.50 | $8.67 | 0.00% | 220 |
| Nov 18, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | -0.94% | 112 |
| Nov 17, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | -3.31% | 200 |
| Nov 14, 2025 | $9.06 | $9.09 | $9.05 | $9.05 | +0.56% | 478 |
| Nov 13, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | -9.91% | 300 |
| Nov 12, 2025 | $9.99 | $11.00 | $7.73 | $9.99 | -48.77% | 930 |
| Nov 11, 2025 | $19.50 | $19.50 | $19.50 | $19.50 | -7.14% | 120 |
| Nov 10, 2025 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Nov 7, 2025 | $21.00 | $21.00 | $20.00 | $21.00 | +138.64% | 872 |
| Nov 6, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | +1.15% | 377 |
| Nov 5, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | 0.00% | 0 |
| Nov 4, 2025 | $8.60 | $8.70 | $8.60 | $8.70 | +1.52% | 1,400 |
| Nov 3, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | +0.82% | 700 |
| Oct 31, 2025 | $8.30 | $8.50 | $8.10 | $8.50 | +2.41% | 1,564 |
| Oct 30, 2025 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 100 |
| Oct 29, 2025 | $8.19 | $8.30 | $8.19 | $8.30 | +1.22% | 750 |
| Oct 28, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | 0.00% | 0 |
| Oct 27, 2025 | $8.09 | $8.20 | $8.00 | $8.20 | -10.09% | 1,455 |
| Oct 24, 2025 | $7.57 | $9.12 | $7.57 | $9.12 | +20.00% | 950 |
| Oct 23, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 1,000 |
| Oct 22, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Oct 21, 2025 | $7.55 | $7.60 | $7.55 | $7.60 | +0.66% | 712 |
| Oct 20, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | +0.67% | 200 |
| Oct 17, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | +0.67% | 500 |
| Oct 16, 2025 | $7.26 | $7.45 | $7.25 | $7.45 | +5.67% | 2,100 |
| Oct 15, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | +0.43% | 700 |
| Oct 14, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 0 |
| Oct 13, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | -0.43% | 700 |
| Oct 10, 2025 | $6.90 | $7.05 | $6.90 | $7.05 | +8.46% | 783 |
| Oct 9, 2025 | $6.25 | $6.50 | $6.25 | $6.50 | +4.00% | 601 |
| Oct 8, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 0 |
| Oct 7, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | +4.17% | 201 |
| Oct 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | – | 0 |
Seasonality
BCRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.1% | 106.2% | -10.1% | 11.4% | 2.1% | 16.9% | -1.4% | 1.0% | -5.6% | 5.8% | -3.5% | -9.1% |
| Months up | 4 of 10 | 3 of 10 | 2 of 10 | 2 of 10 | 1 of 10 | 1 of 10 | 1 of 10 | 2 of 10 | 1 of 10 | 3 of 10 | 2 of 9 | 4 of 9 |
| 2026 | -8.7% | -4.7% | -2.1% | 0.0% | -1.4% | -5.8% | 0.0% | 0.0% | 0.0% | -14.9% | ||
| 2025 | 3.8% | -3.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -4.8% | 0.2% | 42.6% | -15.3% | 14.1% |
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -4.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 13.8% |
| 2023 | 0.0% | 0.0% | 2.9% | 0.0% | 0.0% | -20.0% | -27.1% | 2.9% | -3.8% | 1.3% | 0.7% | 11.7% |
| 2022 | 0.0% | 431.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -96.9% |
| 2020 | 37.3% | -28.6% | -60.0% | 0.0% | -37.2% | 218.7% | 27.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2019 | 78.6% | 700.0% | -55.0% | 122.2% | 0.0% | -7.0% | -14.0% | -6.3% | -20.0% | 61.7% | -22.3% | -32.3% |
| 2018 | 30.4% | -33.3% | 24.0% | -19.4% | 0.0% | 0.0% | 0.0% | 40.0% | -14.3% | -32.5% | -13.6% | 0.0% |
| 2017 | 0.0% | 1.0% | -10.9% | 11.1% | 60.0% | -12.5% | 0.0% | -21.4% | -18.2% | 0.0% | 18.9% | 7.5% |
See a number that looks wrong?