UBS AG (BDCX) stock
BDCXNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, SMHB, UCIB
$18.55−0.27 (-1.44%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.55
-1.44% on the day
52-week range
$14.11 – $25.50
-27.3% from the high
Change over 52 weeks
-21.6%
From $23.65 on Oct 30, 2025
Average volume
2,827
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | -1.44% | 114 |
| Oct 29, 2026 | $18.82 | $18.82 | $18.82 | $18.82 | +4.65% | 16 |
| Oct 28, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | 0.00% | 116 |
| Oct 27, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | +3.69% | 21 |
| Oct 26, 2026 | $15.68 | $17.34 | $14.11 | $17.34 | -0.48% | 1,105 |
| Oct 23, 2026 | $17.43 | $17.43 | $17.43 | $17.43 | -1.26% | 16 |
| Oct 22, 2026 | $17.53 | $17.65 | $17.53 | $17.65 | +3.34% | 1,239 |
| Oct 21, 2026 | $17.16 | $17.16 | $17.08 | $17.08 | -0.72% | 2,256 |
| Oct 20, 2026 | $17.29 | $17.42 | $17.20 | $17.20 | +3.18% | 7,494 |
| Oct 19, 2026 | $17.31 | $17.31 | $16.67 | $16.67 | -4.04% | 26,267 |
| Oct 16, 2026 | $17.75 | $17.75 | $17.38 | $17.38 | -2.11% | 1,617 |
| Oct 15, 2026 | $18.00 | $18.32 | $17.75 | $17.75 | +1.43% | 10,037 |
| Oct 14, 2026 | $17.65 | $17.99 | $17.12 | $17.50 | -2.12% | 12,167 |
| Oct 13, 2026 | $17.88 | $17.88 | $17.88 | $17.88 | -5.26% | 162 |
| Oct 12, 2026 | $18.92 | $18.93 | $18.59 | $18.87 | -0.15% | 6,648 |
| Oct 9, 2026 | $19.15 | $19.15 | $18.90 | $18.90 | -1.02% | 12,247 |
| Oct 8, 2026 | $19.15 | $19.17 | $18.97 | $19.09 | +1.75% | 2,200 |
| Oct 7, 2026 | $18.77 | $18.82 | $18.76 | $18.76 | -1.41% | 7,397 |
| Oct 6, 2026 | $19.30 | $19.31 | $19.03 | $19.03 | -1.17% | 12,260 |
| Oct 5, 2026 | $19.47 | $19.63 | $19.26 | $19.26 | -1.13% | 5,180 |
| Oct 2, 2026 | $19.49 | $19.49 | $19.48 | $19.48 | -1.53% | 442 |
| Oct 1, 2026 | $19.48 | $19.78 | $19.40 | $19.78 | +0.43% | 9,116 |
| Sep 30, 2026 | $20.00 | $20.00 | $19.70 | $19.70 | -1.32% | 552 |
| Sep 29, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | +0.93% | 41 |
| Sep 28, 2026 | $19.85 | $19.85 | $19.73 | $19.78 | -0.52% | 5,237 |
| Sep 25, 2026 | $19.77 | $19.88 | $19.77 | $19.88 | +0.53% | 513 |
| Sep 24, 2026 | $19.73 | $19.85 | $19.73 | $19.78 | -1.12% | 10,268 |
| Sep 23, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | -1.44% | 1,184 |
| Sep 22, 2026 | $20.23 | $20.40 | $20.23 | $20.29 | -0.53% | 2,114 |
| Sep 21, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +0.72% | 30 |
| Sep 18, 2026 | $20.26 | $20.26 | $20.25 | $20.25 | -2.63% | 10,621 |
| Sep 17, 2026 | $20.51 | $21.28 | $20.15 | $20.80 | +2.45% | 2,479 |
| Sep 16, 2026 | $20.37 | $20.38 | $20.30 | $20.30 | -0.06% | 1,267 |
| Sep 15, 2026 | $20.19 | $20.32 | $20.19 | $20.32 | +0.20% | 463 |
| Sep 14, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | +0.31% | 35 |
| Sep 11, 2026 | $20.21 | $20.21 | $20.21 | $20.21 | +0.37% | 24 |
| Sep 10, 2026 | $20.14 | $20.14 | $20.14 | $20.14 | -0.80% | 116 |
| Sep 9, 2026 | $20.60 | $20.60 | $20.30 | $20.30 | -0.87% | 3,336 |
| Sep 8, 2026 | $20.43 | $20.48 | $20.43 | $20.48 | -2.21% | 175 |
| Sep 4, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | +0.24% | 115 |
| Sep 3, 2026 | $20.97 | $20.98 | $20.89 | $20.89 | -0.13% | 763 |
| Sep 2, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | -0.14% | 182 |
| Sep 1, 2026 | $21.21 | $21.21 | $20.95 | $20.95 | -1.93% | 589 |
| Aug 31, 2026 | $21.36 | $21.36 | $21.36 | $21.36 | +1.57% | 29 |
| Aug 28, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | -0.01% | 40 |
| Aug 27, 2026 | $20.41 | $21.09 | $20.41 | $21.03 | +0.30% | 326 |
| Aug 26, 2026 | $20.95 | $21.08 | $20.95 | $20.97 | -0.53% | 467 |
| Aug 25, 2026 | $20.96 | $21.08 | $20.72 | $21.08 | -0.22% | 676 |
| Aug 24, 2026 | $20.06 | $21.13 | $20.06 | $21.13 | +1.19% | 991 |
| Aug 21, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | +0.67% | 233 |
| Aug 20, 2026 | $20.92 | $20.92 | $20.72 | $20.74 | -0.29% | 1,040 |
| Aug 19, 2026 | $20.75 | $21.07 | $20.70 | $20.80 | +0.66% | 5,346 |
| Aug 18, 2026 | $20.73 | $20.73 | $20.66 | $20.66 | +0.31% | 236 |
| Aug 17, 2026 | $20.68 | $20.75 | $20.53 | $20.60 | -1.67% | 1,047 |
| Aug 14, 2026 | $21.23 | $21.23 | $20.94 | $20.95 | -2.20% | 231 |
| Aug 13, 2026 | $21.28 | $21.42 | $21.28 | $21.42 | +2.61% | 140 |
| Aug 12, 2026 | $20.74 | $20.88 | $20.73 | $20.88 | -0.73% | 324 |
| Aug 11, 2026 | $20.98 | $21.20 | $20.98 | $21.03 | +0.48% | 905 |
| Aug 10, 2026 | $20.93 | $20.93 | $20.93 | $20.93 | -0.97% | 55 |
| Aug 7, 2026 | $20.93 | $21.14 | $20.93 | $21.14 | +3.08% | 319 |
| Aug 6, 2026 | $20.13 | $20.59 | $20.05 | $20.50 | +4.73% | 19,019 |
| Aug 5, 2026 | $19.46 | $19.58 | $19.39 | $19.58 | -2.71% | 227 |
| Aug 4, 2026 | $19.70 | $20.12 | $19.49 | $20.12 | +2.65% | 11,200 |
| Aug 3, 2026 | $19.43 | $19.78 | $19.41 | $19.60 | +3.77% | 5,780 |
| Jul 31, 2026 | $18.89 | $18.89 | $18.89 | $18.89 | -0.19% | 33 |
| Jul 30, 2026 | $18.30 | $18.93 | $18.30 | $18.93 | -0.42% | 590 |
| Jul 29, 2026 | $19.43 | $19.43 | $19.01 | $19.01 | -1.26% | 165 |
| Jul 28, 2026 | $19.00 | $19.25 | $19.00 | $19.25 | +1.00% | 2,704 |
| Jul 27, 2026 | $18.10 | $19.63 | $18.10 | $19.06 | +1.61% | 3,672 |
| Jul 24, 2026 | $18.76 | $18.76 | $18.76 | $18.76 | -2.81% | 66 |
| Jul 23, 2026 | $21.83 | $21.83 | $18.05 | $19.30 | +1.39% | 3,672 |
| Jul 22, 2026 | $19.20 | $19.32 | $19.03 | $19.03 | -1.75% | 6,769 |
| Jul 21, 2026 | $17.60 | $19.54 | $17.60 | $19.37 | +0.63% | 2,331 |
| Jul 20, 2026 | $19.30 | $19.30 | $19.25 | $19.25 | -1.50% | 189 |
| Jul 17, 2026 | $19.55 | $19.55 | $19.54 | $19.55 | -2.50% | 765 |
| Jul 16, 2026 | $19.51 | $20.05 | $19.51 | $20.05 | +2.24% | 1,339 |
| Jul 15, 2026 | $19.67 | $19.67 | $19.61 | $19.61 | +1.17% | 274 |
| Jul 14, 2026 | $19.31 | $19.43 | $19.25 | $19.38 | -5.04% | 2,140 |
| Jul 13, 2026 | $20.55 | $20.55 | $20.34 | $20.41 | -0.94% | 2,998 |
| Jul 10, 2026 | $20.66 | $20.66 | $20.60 | $20.60 | +3.45% | 2,301 |
| Jul 9, 2026 | $20.16 | $20.16 | $19.92 | $19.92 | -0.48% | 390 |
| Jul 8, 2026 | $19.84 | $20.01 | $19.84 | $20.01 | -0.72% | 5,245 |
| Jul 7, 2026 | $20.11 | $20.42 | $20.11 | $20.16 | -0.74% | 1,125 |
| Jul 6, 2026 | $18.59 | $20.31 | $18.59 | $20.31 | -0.91% | 1,601 |
| Jul 2, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | -0.49% | 58 |
| Jul 1, 2026 | $20.53 | $20.76 | $20.53 | $20.59 | +1.13% | 1,464 |
| Jun 30, 2026 | $20.41 | $20.41 | $20.36 | $20.36 | +0.21% | 237 |
| Jun 29, 2026 | $20.20 | $20.32 | $20.15 | $20.32 | +3.07% | 1,457 |
| Jun 26, 2026 | $19.64 | $19.72 | $19.63 | $19.72 | +2.44% | 2,400 |
| Jun 25, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | +0.44% | 3,549 |
| Jun 24, 2026 | $19.40 | $19.41 | $19.16 | $19.16 | -1.14% | 4,495 |
| Jun 23, 2026 | $19.50 | $19.50 | $19.38 | $19.38 | +0.57% | 5,208 |
| Jun 22, 2026 | $19.51 | $19.51 | $19.27 | $19.27 | -1.41% | 829 |
| Jun 18, 2026 | $19.70 | $19.70 | $19.55 | $19.55 | +0.46% | 5,668 |
| Jun 17, 2026 | $20.15 | $20.21 | $19.46 | $19.46 | -3.08% | 2,815 |
| Jun 16, 2026 | $20.17 | $20.17 | $20.07 | $20.08 | +0.35% | 447 |
| Jun 15, 2026 | $20.56 | $20.56 | $20.01 | $20.01 | -1.42% | 1,140 |
| Jun 12, 2026 | $20.00 | $20.44 | $20.00 | $20.30 | +0.95% | 1,189 |
| Jun 11, 2026 | $20.05 | $20.10 | $20.05 | $20.10 | -0.33% | 722 |
| Jun 10, 2026 | $20.17 | $20.17 | $20.17 | $20.17 | +0.50% | 31 |
| Jun 9, 2026 | $19.90 | $20.07 | $19.84 | $20.07 | +1.46% | 1,386 |
| Jun 8, 2026 | $20.04 | $20.04 | $19.43 | $19.78 | -0.44% | 1,174 |
| Jun 5, 2026 | $19.88 | $19.88 | $19.87 | $19.87 | -2.64% | 634 |
| Jun 4, 2026 | $20.32 | $20.41 | $20.32 | $20.41 | +3.87% | 713 |
| Jun 3, 2026 | $20.44 | $20.44 | $19.65 | $19.65 | -4.22% | 4,137 |
| Jun 2, 2026 | $20.33 | $20.53 | $20.33 | $20.51 | -0.27% | 369 |
| Jun 1, 2026 | $20.54 | $20.57 | $20.44 | $20.57 | +1.50% | 4,333 |
| May 29, 2026 | $20.27 | $20.46 | $20.27 | $20.27 | +0.88% | 367 |
| May 28, 2026 | $20.20 | $20.25 | $20.09 | $20.09 | +0.01% | 1,001 |
| May 27, 2026 | $20.05 | $20.09 | $20.05 | $20.09 | +0.40% | 649 |
| May 26, 2026 | $19.96 | $20.11 | $19.93 | $20.01 | +1.88% | 1,824 |
| May 22, 2026 | $19.78 | $19.78 | $19.64 | $19.64 | -1.67% | 889 |
| May 21, 2026 | $19.92 | $19.99 | $19.92 | $19.97 | -0.42% | 1,722 |
| May 20, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +1.65% | 216 |
| May 19, 2026 | $19.83 | $19.88 | $19.66 | $19.73 | -1.22% | 1,573 |
| May 18, 2026 | $20.07 | $20.16 | $19.97 | $19.97 | -1.67% | 1,168 |
| May 15, 2026 | $20.27 | $20.35 | $20.27 | $20.31 | -0.38% | 1,863 |
| May 14, 2026 | $20.50 | $20.50 | $20.10 | $20.39 | +1.28% | 13,229 |
| May 13, 2026 | $20.17 | $20.17 | $20.13 | $20.13 | -1.34% | 1,825 |
| May 12, 2026 | $20.41 | $20.41 | $20.41 | $20.41 | +0.63% | 130 |
| May 11, 2026 | $20.60 | $20.60 | $20.28 | $20.28 | -3.13% | 714 |
| May 8, 2026 | $20.63 | $20.93 | $20.63 | $20.93 | -1.63% | 1,041 |
| May 7, 2026 | $21.32 | $21.35 | $21.20 | $21.28 | -2.50% | 1,568 |
| May 6, 2026 | $21.62 | $21.83 | $20.94 | $21.83 | -1.32% | 10,614 |
| May 5, 2026 | $21.90 | $22.12 | $21.76 | $22.12 | -0.05% | 2,939 |
| May 4, 2026 | $22.31 | $22.42 | $21.97 | $22.13 | +0.16% | 4,220 |
| May 1, 2026 | $21.00 | $22.10 | $21.00 | $22.10 | +1.65% | 12,538 |
| Apr 30, 2026 | $21.08 | $21.74 | $21.08 | $21.74 | +5.60% | 20,463 |
| Apr 29, 2026 | $20.74 | $20.84 | $20.59 | $20.59 | +1.66% | 5,963 |
| Apr 28, 2026 | $20.65 | $20.97 | $20.25 | $20.25 | -1.82% | 6,500 |
| Apr 27, 2026 | $20.87 | $20.87 | $20.47 | $20.62 | +0.17% | 3,582 |
| Apr 24, 2026 | $20.75 | $20.79 | $20.59 | $20.59 | +0.19% | 367 |
| Apr 23, 2026 | $20.55 | $20.55 | $20.55 | $20.55 | -3.18% | 70 |
| Apr 22, 2026 | $21.95 | $21.95 | $21.18 | $21.23 | +0.01% | 2,438 |
| Apr 21, 2026 | $21.57 | $21.73 | $21.09 | $21.22 | -2.15% | 2,745 |
| Apr 20, 2026 | $21.73 | $21.73 | $21.64 | $21.69 | -1.61% | 2,787 |
| Apr 17, 2026 | $21.77 | $22.05 | $21.67 | $22.05 | +3.64% | 10,619 |
| Apr 16, 2026 | $20.77 | $21.30 | $20.77 | $21.27 | -1.42% | 6,950 |
| Apr 15, 2026 | $21.12 | $21.58 | $20.78 | $21.58 | +3.99% | 8,017 |
| Apr 14, 2026 | $20.39 | $20.75 | $19.83 | $20.75 | +3.94% | 15,169 |
| Apr 13, 2026 | $19.53 | $20.00 | $19.53 | $19.96 | -3.40% | 4,618 |
| Apr 10, 2026 | $22.66 | $22.66 | $20.63 | $20.66 | +0.28% | 5,050 |
| Apr 9, 2026 | $20.67 | $20.75 | $20.50 | $20.61 | -4.12% | 24,573 |
| Apr 8, 2026 | $21.40 | $23.17 | $20.83 | $21.49 | +3.71% | 18,599 |
| Apr 7, 2026 | $20.72 | $20.72 | $20.72 | $20.72 | -1.03% | 375 |
| Apr 6, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | +2.01% | 215 |
| Apr 2, 2026 | $19.87 | $20.89 | $19.86 | $20.53 | +2.26% | 2,714 |
| Apr 1, 2026 | $19.97 | $20.29 | $19.97 | $20.07 | -1.77% | 1,164 |
| Mar 31, 2026 | $20.07 | $20.43 | $19.97 | $20.43 | +3.32% | 1,237 |
| Mar 30, 2026 | $19.59 | $19.78 | $19.59 | $19.78 | +2.10% | 5,693 |
| Mar 27, 2026 | $19.80 | $19.80 | $19.37 | $19.37 | -2.61% | 4,685 |
| Mar 26, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | -2.53% | 261 |
| Mar 25, 2026 | $20.29 | $20.41 | $20.29 | $20.41 | +1.37% | 215 |
| Mar 24, 2026 | $20.02 | $20.13 | $20.02 | $20.13 | -1.83% | 147 |
| Mar 23, 2026 | $20.05 | $20.50 | $19.98 | $20.50 | +2.89% | 780 |
| Mar 20, 2026 | $19.93 | $19.93 | $19.93 | $19.93 | -2.82% | 73 |
| Mar 19, 2026 | $20.46 | $20.51 | $20.46 | $20.51 | +0.30% | 248 |
| Mar 18, 2026 | $20.68 | $20.69 | $20.45 | $20.45 | -0.41% | 1,532 |
| Mar 17, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | +4.54% | 168 |
| Mar 16, 2026 | $19.69 | $19.87 | $17.90 | $19.64 | +0.42% | 11,286 |
| Mar 13, 2026 | $19.73 | $19.73 | $19.56 | $19.56 | -0.22% | 655 |
| Mar 12, 2026 | $20.05 | $20.05 | $19.60 | $19.60 | -2.30% | 1,542 |
| Mar 11, 2026 | $20.21 | $20.21 | $20.06 | $20.06 | -0.41% | 579 |
| Mar 10, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | -0.51% | 68 |
| Mar 9, 2026 | $20.30 | $20.33 | $19.88 | $20.25 | -0.57% | 7,498 |
| Mar 6, 2026 | $20.37 | $20.45 | $20.33 | $20.37 | -1.79% | 9,185 |
| Mar 5, 2026 | $20.74 | $20.74 | $20.74 | $20.74 | -1.02% | 86 |
| Mar 4, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | +2.05% | 229 |
| Mar 3, 2026 | $20.53 | $20.53 | $20.53 | $20.53 | -0.04% | 20 |
| Mar 2, 2026 | $19.65 | $20.81 | $19.65 | $20.54 | +2.39% | 7,979 |
| Feb 27, 2026 | $20.71 | $20.71 | $20.06 | $20.06 | -5.04% | 3,751 |
| Feb 26, 2026 | $21.69 | $21.69 | $21.12 | $21.12 | -2.61% | 415 |
| Feb 25, 2026 | $21.31 | $21.69 | $21.31 | $21.69 | +2.54% | 1,038 |
| Feb 24, 2026 | $20.99 | $21.15 | $20.99 | $21.15 | +1.43% | 300 |
| Feb 23, 2026 | $21.43 | $21.43 | $20.85 | $20.85 | -2.18% | 5,122 |
| Feb 20, 2026 | $20.56 | $21.32 | $20.56 | $21.32 | -0.79% | 1,149 |
| Feb 19, 2026 | $21.39 | $21.49 | $21.21 | $21.49 | -2.74% | 2,622 |
| Feb 18, 2026 | $21.96 | $22.18 | $21.96 | $22.09 | +1.34% | 946 |
| Feb 17, 2026 | $21.50 | $22.14 | $21.50 | $21.80 | -1.06% | 1,037 |
| Feb 13, 2026 | $21.91 | $22.08 | $21.91 | $22.03 | -1.87% | 551 |
| Feb 12, 2026 | $23.08 | $23.08 | $22.19 | $22.45 | -1.41% | 1,139 |
| Feb 11, 2026 | $22.61 | $22.78 | $22.58 | $22.78 | -0.82% | 1,024 |
| Feb 10, 2026 | $22.40 | $22.96 | $22.40 | $22.96 | +2.52% | 600 |
| Feb 9, 2026 | $22.00 | $22.40 | $22.00 | $22.40 | +1.49% | 1,264 |
| Feb 6, 2026 | $22.00 | $22.10 | $22.00 | $22.07 | +1.65% | 3,059 |
| Feb 5, 2026 | $21.88 | $21.92 | $21.60 | $21.71 | -3.60% | 3,066 |
| Feb 4, 2026 | $22.06 | $22.52 | $22.05 | $22.52 | +1.35% | 3,401 |
| Feb 3, 2026 | $22.10 | $22.22 | $22.10 | $22.22 | -2.60% | 666 |
| Feb 2, 2026 | $23.50 | $23.50 | $22.72 | $22.82 | -2.49% | 1,120 |
| Jan 30, 2026 | $23.23 | $23.52 | $23.21 | $23.40 | -1.05% | 2,887 |
| Jan 29, 2026 | $23.57 | $23.65 | $23.47 | $23.65 | +0.20% | 3,416 |
| Jan 28, 2026 | $23.84 | $23.84 | $23.60 | $23.60 | -1.50% | 385 |
| Jan 27, 2026 | $23.88 | $23.96 | $23.88 | $23.96 | +0.80% | 130 |
| Jan 26, 2026 | $24.21 | $24.21 | $23.65 | $23.77 | -1.93% | 3,023 |
| Jan 23, 2026 | $25.15 | $25.15 | $24.17 | $24.24 | -0.97% | 1,588 |
| Jan 22, 2026 | $24.43 | $24.70 | $24.43 | $24.48 | +0.11% | 1,221 |
| Jan 21, 2026 | $24.30 | $24.45 | $24.12 | $24.45 | +0.99% | 802 |
| Jan 20, 2026 | $23.65 | $24.21 | $23.65 | $24.21 | -1.33% | 3,882 |
| Jan 16, 2026 | $24.46 | $24.62 | $24.44 | $24.54 | -0.83% | 1,604 |
| Jan 15, 2026 | $24.46 | $24.81 | $23.96 | $24.74 | +4.59% | 8,290 |
| Jan 14, 2026 | $23.50 | $24.35 | $23.50 | $23.66 | -0.14% | 3,857 |
| Jan 13, 2026 | $24.65 | $24.65 | $23.49 | $23.69 | -4.04% | 6,365 |
| Jan 12, 2026 | $25.14 | $25.14 | $23.96 | $24.69 | -0.57% | 16,011 |
| Jan 9, 2026 | $25.03 | $25.03 | $24.80 | $24.83 | -0.55% | 2,274 |
| Jan 8, 2026 | $24.42 | $25.01 | $24.25 | $24.97 | +4.53% | 16,317 |
| Jan 7, 2026 | $24.45 | $24.48 | $23.88 | $23.88 | -3.44% | 4,409 |
| Jan 6, 2026 | $24.75 | $24.80 | $24.37 | $24.74 | -1.32% | 3,163 |
| Jan 5, 2026 | $24.95 | $25.15 | $24.95 | $25.07 | +1.84% | 4,081 |
| Jan 2, 2026 | $24.11 | $24.66 | $23.55 | $24.61 | +0.91% | 7,470 |
| Dec 31, 2025 | $24.28 | $24.39 | $24.28 | $24.39 | +0.23% | 540 |
| Dec 30, 2025 | $23.75 | $24.34 | $23.75 | $24.34 | +1.04% | 1,245 |
| Dec 29, 2025 | $24.26 | $24.26 | $23.65 | $24.09 | +1.63% | 3,223 |
| Dec 26, 2025 | $24.00 | $24.10 | $23.70 | $23.70 | 0.00% | 8,819 |
| Dec 24, 2025 | $21.22 | $23.70 | $21.22 | $23.70 | +0.51% | 4,109 |
| Dec 23, 2025 | $23.81 | $24.00 | $23.58 | $23.58 | -2.72% | 10,567 |
| Dec 22, 2025 | $25.50 | $25.50 | $23.88 | $24.24 | +1.26% | 4,890 |
| Dec 19, 2025 | $24.27 | $24.27 | $23.94 | $23.94 | -1.64% | 353 |
| Dec 18, 2025 | $24.44 | $24.44 | $24.26 | $24.34 | -1.04% | 857 |
| Dec 17, 2025 | $24.60 | $25.45 | $24.59 | $24.59 | +0.11% | 3,341 |
| Dec 16, 2025 | $24.56 | $24.56 | $24.56 | $24.56 | -0.32% | 34 |
| Dec 15, 2025 | $24.64 | $24.64 | $24.64 | $24.64 | -1.45% | 252 |
| Dec 12, 2025 | $25.06 | $25.06 | $25.00 | $25.01 | -0.18% | 799 |
| Dec 11, 2025 | $25.24 | $25.29 | $25.05 | $25.05 | -1.22% | 450 |
| Dec 10, 2025 | $25.21 | $25.38 | $25.20 | $25.36 | +0.31% | 774 |
| Dec 9, 2025 | $25.29 | $25.29 | $25.29 | $25.29 | +0.46% | 111 |
| Dec 8, 2025 | $23.84 | $25.29 | $23.84 | $25.17 | +0.28% | 1,099 |
| Dec 5, 2025 | $25.00 | $25.15 | $24.90 | $25.10 | +0.57% | 3,565 |
| Dec 4, 2025 | $24.96 | $24.96 | $24.96 | $24.96 | +0.42% | 145 |
| Dec 3, 2025 | $24.50 | $24.85 | $24.47 | $24.85 | +1.66% | 541 |
| Dec 2, 2025 | $24.50 | $24.50 | $24.41 | $24.45 | +0.71% | 869 |
| Dec 1, 2025 | $24.40 | $24.64 | $24.28 | $24.28 | -0.79% | 1,424 |
| Nov 28, 2025 | $24.31 | $24.61 | $24.31 | $24.47 | +0.75% | 1,044 |
| Nov 26, 2025 | $25.00 | $25.00 | $24.29 | $24.29 | +1.24% | 350 |
| Nov 25, 2025 | $22.00 | $23.99 | $22.00 | $23.99 | +1.64% | 241 |
| Nov 24, 2025 | $23.32 | $23.60 | $23.32 | $23.60 | +1.27% | 321 |
| Nov 21, 2025 | $23.34 | $23.34 | $23.29 | $23.30 | +2.62% | 539 |
| Nov 20, 2025 | $22.91 | $22.91 | $22.71 | $22.71 | -0.58% | 443 |
| Nov 19, 2025 | $23.25 | $23.25 | $22.84 | $22.84 | +0.24% | 583 |
| Nov 18, 2025 | $22.71 | $22.79 | $22.58 | $22.79 | -0.39% | 4,331 |
| Nov 17, 2025 | $22.88 | $22.88 | $22.88 | $22.88 | -3.09% | 186 |
| Nov 14, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | -0.26% | 129 |
| Nov 13, 2025 | $23.81 | $23.82 | $22.76 | $23.67 | -1.24% | 2,910 |
| Nov 12, 2025 | $23.96 | $23.96 | $23.96 | $23.96 | +0.83% | 174 |
| Nov 11, 2025 | $23.60 | $23.76 | $23.06 | $23.76 | +0.77% | 1,547 |
| Nov 10, 2025 | $23.58 | $23.58 | $23.58 | $23.58 | +0.18% | 76 |
| Nov 7, 2025 | $22.58 | $23.54 | $22.58 | $23.54 | +1.19% | 861 |
| Nov 6, 2025 | $23.81 | $24.00 | $23.26 | $23.26 | -1.73% | 1,850 |
| Nov 5, 2025 | $23.69 | $23.69 | $23.65 | $23.68 | -0.25% | 1,012 |
| Nov 4, 2025 | $23.77 | $23.77 | $23.65 | $23.73 | -1.22% | 1,969 |
| Nov 3, 2025 | $23.76 | $24.03 | $23.76 | $24.03 | -1.72% | 445 |
| Oct 31, 2025 | $24.00 | $24.45 | $23.99 | $24.45 | +3.37% | 3,396 |
| Oct 30, 2025 | $23.52 | $23.90 | $23.52 | $23.65 | -2.27% | 6,390 |
| Oct 29, 2025 | $24.20 | $24.20 | $24.20 | $24.20 | -1.44% | 192 |
| Oct 28, 2025 | $24.67 | $24.67 | $24.55 | $24.55 | +0.54% | 967 |
| Oct 27, 2025 | $24.12 | $24.42 | $23.21 | $24.42 | +1.92% | 4,049 |
| Oct 24, 2025 | $24.00 | $24.18 | $23.96 | $23.96 | +0.66% | 1,552 |
| Oct 23, 2025 | $23.69 | $23.80 | $23.69 | $23.80 | +0.89% | 523 |
| Oct 22, 2025 | $26.78 | $26.78 | $23.56 | $23.59 | -0.65% | 3,937 |
| Oct 21, 2025 | $23.54 | $23.78 | $23.54 | $23.75 | +2.09% | 9,463 |
| Oct 20, 2025 | $23.24 | $23.26 | $23.02 | $23.26 | – | 3,229 |
Seasonality
BDCX return in each calendar month over the last 7 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 | 4.2% | 0.5% | 0.4% | 0.8% | 0.6% | -0.6% | 3.0% | 2.6% | -5.4% | 1.4% | 7.8% | 0.5% |
| Months up | 5 of 6 | 3 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 4 of 6 | 5 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 6 | 3 of 6 |
| 2026 | -1.0% | -14.3% | 1.9% | 12.0% | -6.8% | 0.5% | -1.6% | 13.1% | -7.8% | -1.4% | ||
| 2025 | 6.8% | 0.9% | -6.6% | -10.9% | 7.5% | 1.0% | 2.0% | 0.3% | -10.2% | 0.3% | 0.1% | -0.3% |
| 2024 | 1.9% | -0.0% | 5.1% | 1.4% | 4.8% | -1.4% | -0.7% | -2.9% | 0.7% | 0.2% | 5.8% | -0.2% |
| 2023 | 11.7% | 2.0% | -7.4% | 1.3% | 1.1% | 6.6% | 8.1% | -0.4% | 2.1% | -7.3% | 9.1% | 5.6% |
| 2022 | 3.2% | -0.5% | 2.6% | -6.9% | -5.3% | -11.2% | 12.1% | -0.4% | -22.3% | 17.5% | 6.7% | -8.2% |
| 2021 | 2.5% | 15.0% | 6.9% | 8.0% | 2.4% | 0.8% | 0.1% | 2.0% | 0.1% | 6.3% | -3.8% | 4.0% |
| 2020 | 0.9% | 6.5% | -0.6% | -5.6% | 29.2% | 2.2% |