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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.68 | $18.82 | $14.11 | $18.55 | +6.43% | 1,372 |
| Oct 19, 2026 | $17.31 | $17.65 | $16.67 | $17.43 | +0.30% | 37,272 |
| Oct 12, 2026 | $18.92 | $18.93 | $17.12 | $17.38 | -8.06% | 30,631 |
| Oct 5, 2026 | $19.47 | $19.63 | $18.76 | $18.90 | -2.98% | 39,284 |
| Sep 28, 2026 | $19.85 | $20.00 | $19.40 | $19.48 | -2.02% | 15,388 |
| Sep 21, 2026 | $20.40 | $20.40 | $19.73 | $19.88 | -1.84% | 14,109 |
| Sep 14, 2026 | $20.28 | $21.28 | $20.15 | $20.25 | +0.20% | 14,865 |
| Sep 8, 2026 | $20.43 | $20.60 | $20.14 | $20.21 | -3.48% | 3,651 |
| Aug 31, 2026 | $21.36 | $21.36 | $20.89 | $20.94 | -0.42% | 1,678 |
| Aug 24, 2026 | $20.06 | $21.13 | $20.06 | $21.03 | +0.73% | 2,500 |
| Aug 17, 2026 | $20.68 | $21.07 | $20.53 | $20.88 | -0.34% | 7,902 |
| Aug 10, 2026 | $20.93 | $21.42 | $20.73 | $20.95 | -0.87% | 1,655 |
| Aug 3, 2026 | $19.43 | $21.14 | $19.39 | $21.14 | +11.87% | 36,545 |
| Jul 27, 2026 | $18.10 | $19.63 | $18.10 | $18.89 | +0.72% | 7,164 |
| Jul 20, 2026 | $19.30 | $21.83 | $17.60 | $18.76 | -4.04% | 13,027 |
| Jul 13, 2026 | $20.55 | $20.55 | $19.25 | $19.55 | -5.12% | 7,516 |
| Jul 6, 2026 | $18.59 | $20.66 | $18.59 | $20.60 | +0.54% | 10,662 |
| Jun 29, 2026 | $20.20 | $20.76 | $20.15 | $20.49 | +3.94% | 3,216 |
| Jun 22, 2026 | $19.51 | $19.72 | $19.16 | $19.72 | +0.85% | 16,481 |
| Jun 15, 2026 | $20.56 | $20.56 | $19.46 | $19.55 | -3.68% | 10,070 |
| Jun 8, 2026 | $20.04 | $20.44 | $19.43 | $20.30 | +2.14% | 4,502 |
| Jun 1, 2026 | $20.54 | $20.57 | $19.65 | $19.87 | -1.95% | 10,186 |
| May 26, 2026 | $19.96 | $20.46 | $19.93 | $20.27 | +3.19% | 3,841 |
| May 18, 2026 | $20.07 | $20.16 | $19.64 | $19.64 | -3.32% | 5,568 |
| May 11, 2026 | $20.60 | $20.60 | $20.10 | $20.31 | -2.96% | 17,761 |
| May 4, 2026 | $22.31 | $22.42 | $20.63 | $20.93 | -5.26% | 20,382 |
| Apr 27, 2026 | $20.87 | $22.10 | $20.25 | $22.10 | +7.32% | 49,046 |
| Apr 20, 2026 | $21.73 | $21.95 | $20.55 | $20.59 | -6.60% | 8,407 |
| Apr 13, 2026 | $19.53 | $22.05 | $19.53 | $22.05 | +6.68% | 45,373 |
| Apr 6, 2026 | $20.94 | $23.17 | $20.50 | $20.66 | +0.67% | 48,812 |
| Mar 30, 2026 | $19.59 | $20.89 | $19.59 | $20.53 | +5.97% | 10,808 |
| Mar 23, 2026 | $20.05 | $20.50 | $19.37 | $19.37 | -2.79% | 6,088 |
| Mar 16, 2026 | $19.69 | $20.69 | $17.90 | $19.93 | +1.89% | 13,307 |
| Mar 9, 2026 | $20.30 | $20.33 | $19.56 | $19.56 | -3.96% | 10,342 |
| Mar 2, 2026 | $19.65 | $20.95 | $19.65 | $20.37 | +1.53% | 17,499 |
| Feb 23, 2026 | $21.43 | $21.69 | $20.06 | $20.06 | -5.90% | 10,626 |
| Feb 17, 2026 | $21.50 | $22.18 | $20.56 | $21.32 | -3.24% | 5,754 |
| Feb 9, 2026 | $22.00 | $23.08 | $21.91 | $22.03 | -0.17% | 4,578 |
| Feb 2, 2026 | $23.50 | $23.50 | $21.60 | $22.07 | -5.69% | 11,312 |
| Jan 26, 2026 | $24.21 | $24.21 | $23.21 | $23.40 | -3.45% | 9,841 |
| Jan 20, 2026 | $23.65 | $25.15 | $23.65 | $24.24 | -1.22% | 7,493 |
| Jan 12, 2026 | $25.14 | $25.14 | $23.49 | $24.54 | -1.18% | 36,127 |
| Jan 5, 2026 | $24.95 | $25.15 | $23.88 | $24.83 | +0.88% | 30,244 |
| Dec 29, 2025 | $24.26 | $24.66 | $23.55 | $24.61 | +3.86% | 12,478 |
| Dec 22, 2025 | $25.50 | $25.50 | $21.22 | $23.70 | -0.99% | 28,385 |
| Dec 15, 2025 | $24.64 | $25.45 | $23.94 | $23.94 | -4.27% | 4,837 |
| Dec 8, 2025 | $23.84 | $25.38 | $23.84 | $25.01 | -0.37% | 3,233 |
| Dec 1, 2025 | $24.40 | $25.15 | $24.28 | $25.10 | +2.57% | 6,544 |
| Nov 24, 2025 | $23.32 | $25.00 | $22.00 | $24.47 | +5.00% | 1,956 |
| Nov 17, 2025 | $22.88 | $23.34 | $22.58 | $23.30 | -1.27% | 6,082 |
| Nov 10, 2025 | $23.58 | $23.96 | $22.76 | $23.60 | +0.27% | 4,836 |
| Nov 3, 2025 | $23.76 | $24.03 | $22.58 | $23.54 | -3.71% | 6,137 |
| Oct 27, 2025 | $24.12 | $24.67 | $23.21 | $24.45 | +2.04% | 14,994 |
| Oct 20, 2025 | $23.24 | $26.78 | $23.02 | $23.96 | +3.73% | 18,704 |
| Oct 13, 2025 | $22.47 | $24.91 | $22.40 | $23.10 | +5.33% | 16,597 |
| Oct 6, 2025 | $25.17 | $25.20 | $21.93 | $21.93 | -13.20% | 31,912 |
| Sep 29, 2025 | $25.87 | $25.91 | $24.93 | $25.26 | -2.21% | 28,129 |
| Sep 22, 2025 | $26.65 | $26.80 | $25.73 | $25.83 | -5.42% | 18,338 |
| Sep 15, 2025 | $27.39 | $27.50 | $26.62 | $27.32 | -2.06% | 18,479 |
| Sep 8, 2025 | $28.12 | $28.50 | $27.83 | $27.89 | -1.26% | 2,625 |
| Sep 2, 2025 | $27.88 | $28.29 | $27.88 | $28.25 | -0.89% | 2,717 |
| Aug 25, 2025 | $27.96 | $28.50 | $27.64 | $28.50 | +1.78% | 4,802 |
| Aug 18, 2025 | $27.81 | $28.20 | $27.71 | $28.00 | +0.81% | 2,877 |
| Aug 11, 2025 | $28.50 | $28.50 | $27.60 | $27.78 | -0.83% | 7,486 |
| Aug 4, 2025 | $27.81 | $28.01 | $27.48 | $28.01 | +0.19% | 19,558 |
| Jul 28, 2025 | $29.30 | $29.30 | $27.69 | $27.96 | -6.19% | 7,934 |
| Jul 21, 2025 | $30.10 | $30.10 | $29.34 | $29.80 | -0.41% | 14,938 |
| Jul 14, 2025 | $27.84 | $30.34 | $27.10 | $29.92 | -1.60% | 25,881 |
| Jul 7, 2025 | $29.73 | $32.41 | $29.35 | $30.41 | +2.29% | 25,923 |
| Jun 30, 2025 | $28.77 | $30.00 | $28.70 | $29.73 | +3.92% | 5,822 |
| Jun 23, 2025 | $27.90 | $28.72 | $27.90 | $28.61 | +1.00% | 5,219 |
| Jun 16, 2025 | $28.22 | $28.55 | $28.00 | $28.32 | +0.01% | 7,538 |
| Jun 9, 2025 | $28.80 | $28.97 | $28.32 | $28.32 | -0.82% | 13,531 |
| Jun 2, 2025 | $28.23 | $28.55 | $28.13 | $28.55 | -0.14% | 2,341 |
| May 26, 2025 | $27.73 | $28.59 | $27.46 | $28.59 | +3.17% | 9,558 |
| May 19, 2025 | $28.55 | $28.75 | $27.46 | $27.72 | -2.62% | 20,182 |
| May 12, 2025 | $28.08 | $28.47 | $27.61 | $28.46 | +7.23% | 15,438 |
| May 5, 2025 | $26.27 | $26.64 | $26.07 | $26.54 | -0.59% | 3,479 |
| Apr 28, 2025 | $27.31 | $27.45 | $26.00 | $26.70 | -1.84% | 15,391 |
| Apr 21, 2025 | $25.62 | $27.20 | $25.10 | $27.20 | +4.35% | 8,890 |
| Apr 14, 2025 | $25.24 | $26.09 | $24.79 | $26.07 | +5.83% | 6,958 |
| Apr 7, 2025 | $29.02 | $29.02 | $23.95 | $24.63 | -10.92% | 63,260 |
| Mar 31, 2025 | $31.30 | $32.10 | $27.51 | $27.65 | -13.53% | 32,578 |
| Mar 24, 2025 | $30.93 | $32.56 | $30.93 | $31.98 | +0.28% | 2,275 |
| Mar 17, 2025 | $31.52 | $31.97 | $30.30 | $31.89 | +3.07% | 4,816 |
| Mar 10, 2025 | $32.06 | $32.06 | $30.17 | $30.94 | -5.35% | 4,055 |
| Mar 3, 2025 | $33.56 | $33.56 | $31.67 | $32.69 | -3.89% | 2,394 |
| Feb 24, 2025 | $34.44 | $34.44 | $33.20 | $34.01 | -1.14% | 10,692 |
| Feb 18, 2025 | $34.25 | $34.77 | $34.25 | $34.40 | +1.00% | 3,343 |
| Feb 10, 2025 | $32.98 | $34.06 | $32.80 | $34.06 | +3.14% | 4,588 |
| Feb 3, 2025 | $32.68 | $33.35 | $32.34 | $33.03 | -1.99% | 13,692 |
| Jan 27, 2025 | $33.00 | $33.70 | $31.68 | $33.70 | +1.82% | 4,922 |
| Jan 21, 2025 | $32.79 | $33.11 | $32.60 | $33.10 | +1.64% | 4,307 |
| Jan 13, 2025 | $30.00 | $32.56 | $29.67 | $32.56 | +2.72% | 18,548 |
| Jan 6, 2025 | $32.62 | $32.62 | $31.06 | $31.70 | -3.57% | 7,123 |
| Dec 30, 2024 | $32.59 | $33.04 | $32.43 | $32.87 | +1.36% | 4,258 |
| Dec 23, 2024 | $31.40 | $32.66 | $31.40 | $32.43 | +2.62% | 9,271 |
| Dec 16, 2024 | $31.71 | $32.00 | $30.20 | $31.60 | -1.63% | 11,655 |
| Dec 9, 2024 | $32.19 | $32.19 | $32.00 | $32.13 | -0.41% | 1,828 |
| Dec 2, 2024 | $32.51 | $32.51 | $31.38 | $32.26 | -0.85% | 4,556 |
| Nov 25, 2024 | $31.90 | $32.54 | $31.88 | $32.54 | +2.69% | 1,269 |
| Nov 18, 2024 | $31.06 | $31.68 | $30.97 | $31.68 | +2.37% | 9,138 |
| Nov 11, 2024 | $31.13 | $31.38 | $30.48 | $30.95 | -1.20% | 5,146 |
| Nov 4, 2024 | $29.73 | $31.33 | $29.50 | $31.33 | +3.40% | 4,616 |
| Oct 28, 2024 | $32.96 | $32.96 | $30.30 | $30.30 | -3.55% | 3,511 |
| Oct 21, 2024 | $31.84 | $31.84 | $31.25 | $31.41 | -1.99% | 3,767 |
| Oct 14, 2024 | $30.96 | $32.62 | $30.67 | $32.05 | +3.84% | 11,136 |
| Oct 7, 2024 | $32.10 | $32.11 | $29.32 | $30.87 | -4.21% | 6,201 |
| Sep 30, 2024 | $31.83 | $32.22 | $31.34 | $32.22 | +0.85% | 11,985 |
| Sep 23, 2024 | $31.87 | $32.02 | $31.31 | $31.95 | +0.59% | 4,932 |
| Sep 16, 2024 | $31.76 | $31.98 | $31.41 | $31.76 | +0.26% | 6,354 |
| Sep 9, 2024 | $30.66 | $31.73 | $30.49 | $31.68 | +2.56% | 8,480 |
| Sep 3, 2024 | $31.47 | $31.60 | $30.79 | $30.89 | -2.55% | 3,242 |
| Aug 26, 2024 | $31.19 | $31.81 | $31.11 | $31.70 | +1.71% | 2,149 |
| Aug 19, 2024 | $32.21 | $32.21 | $30.65 | $31.17 | +1.54% | 13,769 |
| Aug 12, 2024 | $31.49 | $31.49 | $29.32 | $30.69 | +2.35% | 11,674 |
| Aug 5, 2024 | $28.54 | $30.26 | $28.54 | $29.99 | -2.33% | 15,577 |
| Jul 29, 2024 | $32.70 | $33.01 | $30.67 | $30.70 | -6.36% | 10,009 |
| Jul 22, 2024 | $32.61 | $33.12 | $32.16 | $32.79 | +0.20% | 33,983 |
| Jul 15, 2024 | $33.49 | $33.89 | $32.72 | $32.72 | -6.68% | 10,458 |
| Jul 8, 2024 | $34.92 | $35.98 | $34.62 | $35.07 | +0.41% | 85,704 |
| Jul 1, 2024 | $34.18 | $34.93 | $33.70 | $34.93 | +2.47% | 4,868 |
| Jun 24, 2024 | $34.05 | $34.25 | $33.86 | $34.08 | +0.93% | 1,572 |
| Jun 17, 2024 | $33.51 | $33.82 | $33.51 | $33.77 | +0.18% | 4,874 |
| Jun 10, 2024 | $36.30 | $36.30 | $33.63 | $33.71 | -2.15% | 4,992 |
| Jun 3, 2024 | $34.25 | $34.82 | $34.25 | $34.45 | -0.36% | 3,509 |
| May 28, 2024 | $33.78 | $34.57 | $33.75 | $34.57 | +2.21% | 1,790 |
| May 20, 2024 | $34.02 | $34.13 | $33.36 | $33.82 | -0.19% | 4,209 |
| May 13, 2024 | $33.98 | $34.30 | $33.67 | $33.88 | -0.55% | 16,489 |
| May 6, 2024 | $33.51 | $34.15 | $33.48 | $34.07 | +2.63% | 5,796 |
| Apr 29, 2024 | $33.57 | $34.13 | $32.95 | $33.20 | -0.17% | 4,805 |
| Apr 22, 2024 | $31.01 | $33.25 | $31.01 | $33.25 | +2.51% | 16,008 |
| Apr 15, 2024 | $32.12 | $32.44 | $31.00 | $32.44 | +2.25% | 45,807 |
| Apr 8, 2024 | $33.45 | $34.42 | $31.73 | $31.73 | -5.13% | 67,388 |
| Apr 1, 2024 | $35.05 | $35.05 | $32.89 | $33.44 | -1.12% | 9,610 |
| Mar 25, 2024 | $34.17 | $34.17 | $32.77 | $33.82 | +3.89% | 6,439 |
| Mar 18, 2024 | $32.46 | $32.90 | $31.91 | $32.56 | +0.24% | 4,199 |
| Mar 11, 2024 | $32.77 | $33.14 | $32.10 | $32.48 | -0.18% | 2,961 |
| Mar 4, 2024 | $32.18 | $32.67 | $31.94 | $32.54 | +1.36% | 10,187 |
| Feb 26, 2024 | $33.83 | $33.83 | $31.96 | $32.10 | -1.19% | 5,717 |
| Feb 20, 2024 | $31.74 | $32.78 | $31.74 | $32.49 | +0.64% | 14,579 |
| Feb 12, 2024 | $31.53 | $32.51 | $31.04 | $32.28 | +3.26% | 12,001 |
| Feb 5, 2024 | $31.59 | $31.70 | $31.05 | $31.26 | -2.06% | 13,251 |
| Jan 29, 2024 | $32.73 | $33.02 | $31.58 | $31.92 | -3.26% | 8,114 |
| Jan 22, 2024 | $33.00 | $33.00 | $32.05 | $33.00 | +2.11% | 4,783 |
| Jan 16, 2024 | $32.00 | $32.43 | $31.80 | $32.31 | -0.61% | 6,307 |
| Jan 8, 2024 | $34.05 | $34.05 | $32.50 | $32.51 | -3.69% | 5,435 |
| Jan 2, 2024 | $32.83 | $33.79 | $32.56 | $33.76 | +3.13% | 2,144 |
| Dec 26, 2023 | $32.30 | $33.91 | $32.30 | $32.74 | +0.37% | 25,896 |
| Dec 18, 2023 | $32.10 | $32.76 | $32.10 | $32.61 | +1.22% | 2,401 |
| Dec 11, 2023 | $31.62 | $33.39 | $31.46 | $32.22 | +1.91% | 42,734 |
| Dec 4, 2023 | $31.20 | $32.24 | $30.87 | $31.62 | +1.37% | 6,979 |
| Nov 27, 2023 | $31.15 | $31.21 | $29.69 | $31.19 | -0.32% | 2,984 |
| Nov 20, 2023 | $31.07 | $31.33 | $30.93 | $31.29 | +1.64% | 2,921 |
| Nov 13, 2023 | $30.45 | $31.00 | $30.37 | $30.78 | +1.28% | 4,125 |
| Nov 6, 2023 | $30.00 | $30.43 | $29.85 | $30.39 | -0.19% | 15,318 |
| Oct 30, 2023 | $27.81 | $30.48 | $27.81 | $30.45 | +10.01% | 18,077 |
| Oct 23, 2023 | $28.25 | $28.96 | $27.64 | $27.68 | -3.55% | 8,969 |
| Oct 16, 2023 | $29.55 | $30.67 | $28.70 | $28.70 | -3.34% | 40,624 |
| Oct 9, 2023 | $30.72 | $31.27 | $29.00 | $29.69 | -2.56% | 23,228 |
| Oct 2, 2023 | $31.60 | $32.22 | $29.85 | $30.47 | -4.54% | 37,765 |
| Sep 25, 2023 | $31.79 | $32.06 | $31.29 | $31.92 | +0.85% | 5,692 |
| Sep 18, 2023 | $32.06 | $33.30 | $31.33 | $31.65 | -0.28% | 8,475 |
| Sep 11, 2023 | $31.10 | $31.83 | $31.10 | $31.74 | +2.37% | 20,180 |
| Sep 5, 2023 | $31.28 | $31.28 | $30.42 | $31.01 | -1.35% | 3,504 |
| Aug 28, 2023 | $30.80 | $31.54 | $30.80 | $31.43 | +2.77% | 6,171 |
| Aug 21, 2023 | $30.68 | $30.88 | $30.13 | $30.58 | -0.51% | 2,079 |
| Aug 14, 2023 | $31.28 | $31.36 | $30.32 | $30.74 | -1.84% | 25,742 |
| Aug 7, 2023 | $31.75 | $31.89 | $31.32 | $31.32 | -1.14% | 5,190 |
| Jul 31, 2023 | $31.30 | $31.80 | $30.73 | $31.68 | +0.71% | 17,933 |
| Jul 24, 2023 | $31.04 | $31.75 | $29.39 | $31.45 | +2.26% | 14,506 |
| Jul 17, 2023 | $30.17 | $31.22 | $30.17 | $30.76 | +1.99% | 37,585 |
| Jul 10, 2023 | $30.81 | $31.40 | $29.85 | $30.16 | -1.52% | 29,670 |
| Jul 3, 2023 | $30.30 | $31.00 | $29.50 | $30.63 | +1.50% | 6,312 |
| Jun 26, 2023 | $29.02 | $30.60 | $29.02 | $30.17 | +5.29% | 7,981 |
| Jun 20, 2023 | $29.54 | $29.54 | $28.66 | $28.66 | -3.27% | 3,050 |
| Jun 12, 2023 | $28.89 | $29.75 | $28.89 | $29.63 | +0.31% | 5,624 |
| Jun 5, 2023 | $28.90 | $29.68 | $28.90 | $29.53 | +1.73% | 6,191 |
| May 30, 2023 | $28.00 | $29.09 | $27.87 | $29.03 | +2.60% | 14,078 |
| May 22, 2023 | $27.95 | $28.43 | $27.70 | $28.30 | +0.53% | 16,405 |
| May 15, 2023 | $26.60 | $28.15 | $26.60 | $28.15 | +3.73% | 20,484 |
| May 8, 2023 | $27.32 | $28.07 | $26.99 | $27.13 | -0.05% | 33,663 |
| May 1, 2023 | $27.98 | $28.10 | $25.85 | $27.15 | -2.97% | 13,512 |
| Apr 24, 2023 | $27.60 | $28.10 | $26.86 | $27.98 | +1.50% | 23,806 |
| Apr 17, 2023 | $27.67 | $28.10 | $27.25 | $27.57 | -0.58% | 33,932 |
| Apr 10, 2023 | $29.01 | $29.01 | $27.38 | $27.73 | -1.98% | 55,672 |
| Apr 3, 2023 | $29.02 | $29.02 | $27.91 | $28.29 | -1.99% | 31,016 |
| Mar 27, 2023 | $27.86 | $29.07 | $27.79 | $28.86 | +4.79% | 26,935 |
| Mar 20, 2023 | $27.00 | $28.16 | $26.67 | $27.54 | +2.94% | 10,527 |
| Mar 13, 2023 | $26.50 | $28.18 | $25.33 | $26.75 | +0.18% | 57,473 |
| Mar 6, 2023 | $31.19 | $31.60 | $26.71 | $26.71 | -14.81% | 54,798 |
| Feb 27, 2023 | $31.70 | $31.87 | $30.45 | $31.35 | +0.79% | 8,439 |
| Feb 21, 2023 | $30.98 | $31.18 | $30.30 | $31.10 | -0.77% | 22,167 |
| Feb 13, 2023 | $30.78 | $31.34 | $30.70 | $31.34 | +2.36% | 4,864 |
| Feb 6, 2023 | $31.25 | $31.33 | $30.10 | $30.62 | -2.08% | 30,257 |
| Jan 30, 2023 | $31.00 | $32.00 | $30.28 | $31.27 | +0.99% | 26,458 |
| Jan 23, 2023 | $30.14 | $31.40 | $29.97 | $30.96 | +3.72% | 17,284 |
| Jan 17, 2023 | $30.06 | $30.40 | $29.29 | $29.85 | +0.41% | 17,752 |
| Jan 9, 2023 | $29.55 | $30.72 | $29.41 | $29.73 | +1.59% | 26,144 |
| Jan 3, 2023 | $28.02 | $29.72 | $28.02 | $29.26 | +2.84% | 16,019 |
| Dec 27, 2022 | $28.82 | $29.09 | $28.14 | $28.46 | -1.26% | 15,971 |
| Dec 19, 2022 | $28.15 | $28.82 | $27.58 | $28.82 | +1.37% | 11,320 |
| Dec 12, 2022 | $30.00 | $31.49 | $28.14 | $28.43 | -3.25% | 25,617 |
| Dec 5, 2022 | $30.13 | $30.13 | $28.95 | $29.39 | -4.18% | 6,317 |
| Nov 28, 2022 | $30.80 | $31.51 | $30.29 | $30.67 | -2.20% | 10,412 |
| Nov 21, 2022 | $30.49 | $31.61 | $30.20 | $31.36 | +3.23% | 41,170 |
| Nov 14, 2022 | $30.73 | $32.59 | $30.00 | $30.38 | -1.12% | 63,113 |
| Nov 7, 2022 | $30.72 | $30.90 | $29.10 | $30.72 | +2.74% | 35,282 |
| Oct 31, 2022 | $28.70 | $30.76 | $28.00 | $29.90 | +2.48% | 15,531 |
| Oct 24, 2022 | $27.02 | $29.18 | $26.78 | $29.18 | +9.77% | 48,052 |
| Oct 17, 2022 | $27.25 | $27.69 | $26.49 | $26.58 | +1.43% | 11,252 |
| Oct 10, 2022 | $27.26 | $27.30 | $24.97 | $26.21 | -3.60% | 43,929 |
| Oct 3, 2022 | $25.63 | $29.46 | $25.63 | $27.19 | +4.88% | 53,920 |
| Sep 26, 2022 | $28.08 | $28.30 | $25.55 | $25.92 | -9.12% | 44,437 |
| Sep 19, 2022 | $32.15 | $32.15 | $28.18 | $28.52 | -10.99% | 14,608 |
| Sep 12, 2022 | $33.90 | $33.90 | $32.04 | $32.04 | -4.24% | 8,027 |
| Sep 6, 2022 | $32.15 | $33.46 | $31.76 | $33.46 | +3.29% | 6,406 |
| Aug 29, 2022 | $34.04 | $34.04 | $32.18 | $32.40 | -5.38% | 3,295 |
| Aug 22, 2022 | $33.71 | $34.87 | $33.71 | $34.24 | -0.57% | 3,446 |
| Aug 15, 2022 | $36.00 | $36.00 | $34.44 | $34.44 | -3.46% | 4,581 |
| Aug 8, 2022 | $35.06 | $35.67 | $34.43 | $35.67 | +3.80% | 6,102 |
| Aug 1, 2022 | $33.40 | $34.37 | $33.40 | $34.37 | +2.63% | 9,589 |
| Jul 25, 2022 | $31.90 | $33.61 | $31.78 | $33.48 | +4.14% | 11,705 |
| Jul 18, 2022 | $31.71 | $32.64 | $31.45 | $32.15 | +2.96% | 59,216 |
| Jul 11, 2022 | $32.72 | $32.80 | $30.48 | $31.23 | -5.76% | 7,250 |
| Jul 5, 2022 | $32.00 | $33.14 | $31.65 | $33.14 | +2.05% | 57,277 |
| Jun 27, 2022 | $31.67 | $32.47 | $30.94 | $32.47 | +4.06% | 3,555 |
| Jun 21, 2022 | $30.76 | $31.20 | $30.14 | $31.20 | +4.60% | 6,067 |
| Jun 13, 2022 | $32.00 | $32.00 | $29.18 | $29.83 | -12.15% | 7,390 |
| Jun 6, 2022 | $35.50 | $35.54 | $33.33 | $33.96 | -3.17% | 4,021 |
| May 31, 2022 | $33.82 | $35.54 | $30.44 | $35.07 | -1.50% | 2,976 |
| May 23, 2022 | $33.01 | $35.60 | $32.32 | $35.60 | +9.75% | 10,935 |
| May 16, 2022 | $35.46 | $36.19 | $31.99 | $32.44 | -6.97% | 13,639 |
| May 9, 2022 | $36.04 | $36.33 | $33.46 | $34.87 | -6.22% | 11,418 |
| May 2, 2022 | $36.97 | $38.21 | $35.79 | $37.18 | +0.60% | 7,552 |
| Apr 25, 2022 | $39.00 | $40.28 | $36.96 | $36.96 | -6.39% | 6,159 |
| Apr 18, 2022 | $40.43 | $41.33 | $37.45 | $39.48 | -1.82% | 11,730 |
| Apr 11, 2022 | $39.96 | $40.31 | $39.39 | $40.21 | -2.27% | 15,132 |
| Apr 4, 2022 | $41.43 | $41.43 | $40.49 | $41.15 | -1.60% | 8,750 |
| Mar 28, 2022 | $40.70 | $41.82 | $40.69 | $41.82 | +2.81% | 1,413 |
| Mar 21, 2022 | $40.30 | $40.67 | $39.99 | $40.67 | +3.03% | 3,986 |
| Mar 14, 2022 | $39.11 | $39.92 | $38.00 | $39.48 | +2.15% | 8,792 |
| Mar 7, 2022 | $39.37 | $39.37 | $38.49 | $38.65 | -4.34% | 2,339 |
| Feb 28, 2022 | $39.60 | $40.77 | $39.58 | $40.40 | +1.35% | 3,876 |
| Feb 22, 2022 | $39.83 | $39.86 | $37.31 | $39.86 | -0.09% | 12,976 |
| Feb 14, 2022 | $39.69 | $40.45 | $39.60 | $39.90 | -0.60% | 7,273 |
| Feb 7, 2022 | $41.04 | $41.41 | $39.20 | $40.14 | -1.11% | 36,820 |
| Jan 31, 2022 | $38.60 | $40.75 | $38.60 | $40.59 | +4.05% | 197,464 |
| Jan 24, 2022 | $37.50 | $39.81 | $35.79 | $39.01 | +1.80% | 198,084 |
| Jan 18, 2022 | $40.15 | $40.58 | $38.23 | $38.32 | -4.31% | 318,529 |
| Jan 10, 2022 | $40.71 | $41.20 | $39.80 | $40.05 | -1.99% | 31,066 |
| Jan 3, 2022 | $40.51 | $40.93 | $40.08 | $40.86 | +1.97% | 14,144 |
| Dec 27, 2021 | $39.32 | $40.40 | $39.32 | $40.07 | +1.57% | 152,638 |
| Dec 20, 2021 | $36.98 | $39.47 | $36.65 | $39.45 | +4.72% | 7,758 |
| Dec 13, 2021 | $39.00 | $39.15 | $37.58 | $37.67 | -4.26% | 6,726 |
| Dec 6, 2021 | $38.84 | $40.55 | $38.53 | $39.35 | +1.78% | 5,220 |
| Nov 29, 2021 | $39.00 | $39.20 | $38.16 | $38.66 | -0.72% | 9,745 |
| Nov 22, 2021 | $41.72 | $41.72 | $38.00 | $38.94 | -1.22% | 3,069 |
| Nov 15, 2021 | $40.05 | $40.06 | $39.42 | $39.42 | -1.96% | 1,555 |
| Nov 8, 2021 | $40.10 | $40.64 | $40.00 | $40.21 | -0.02% | 6,134 |
| Nov 1, 2021 | $40.06 | $40.22 | $38.81 | $40.22 | +0.41% | 11,279 |
| Oct 25, 2021 | $39.80 | $40.31 | $39.80 | $40.05 | -0.19% | 7,915 |
| Oct 18, 2021 | $39.53 | $40.17 | $39.53 | $40.13 | +1.67% | 24,625 |
| Oct 11, 2021 | $40.35 | $40.43 | $38.87 | $39.47 | -1.76% | 19,503 |
| Oct 4, 2021 | $39.29 | $40.24 | $39.19 | $40.18 | +1.95% | 8,994 |
| Sep 27, 2021 | $39.02 | $39.41 | $38.70 | $39.41 | +1.15% | 16,759 |
| Sep 20, 2021 | $37.71 | $39.29 | $37.05 | $38.96 | +1.08% | 25,054 |
| Sep 13, 2021 | $38.72 | $39.35 | $37.15 | $38.54 | -0.67% | 3,397 |
| Sep 7, 2021 | $39.14 | $39.14 | $38.70 | $38.80 | -1.50% | 1,322 |
| Aug 30, 2021 | $39.40 | $39.40 | $38.81 | $39.39 | +0.24% | 17,635 |
| Aug 23, 2021 | $38.00 | $39.42 | $38.00 | $39.30 | +2.69% | 11,700 |
| Aug 16, 2021 | $39.46 | $39.46 | $37.11 | $38.27 | -3.45% | 12,981 |
| Aug 9, 2021 | $38.63 | $39.64 | $38.55 | $39.64 | +2.65% | 1,764 |
| Aug 2, 2021 | $36.71 | $38.61 | $36.71 | $38.61 | +1.41% | 56,717 |
| Jul 26, 2021 | $36.72 | $38.77 | $36.72 | $38.08 | -0.53% | 13,915 |
| Jul 19, 2021 | $37.01 | $38.69 | $36.58 | $38.28 | +0.50% | 36,154 |
| Jul 12, 2021 | $40.20 | $40.48 | $38.06 | $38.09 | -4.76% | 18,154 |
| Jul 6, 2021 | $40.16 | $40.16 | $38.50 | $40.00 | -0.33% | 4,730 |
| Jun 28, 2021 | $39.40 | $40.13 | $38.30 | $40.13 | +1.23% | 26,226 |
| Jun 21, 2021 | $39.59 | $39.87 | $39.30 | $39.64 | +2.55% | 6,677 |
| Jun 14, 2021 | $40.80 | $40.87 | $38.65 | $38.65 | -5.04% | 2,589 |
| Jun 7, 2021 | $40.85 | $40.85 | $40.24 | $40.71 | +1.58% | 11,435 |
| Jun 1, 2021 | $39.49 | $40.09 | $39.49 | $40.07 | +3.11% | 2,652 |
| May 24, 2021 | $38.16 | $39.43 | $37.74 | $38.87 | +1.98% | 8,743 |
| May 17, 2021 | $37.49 | $38.24 | $37.41 | $38.11 | +2.16% | 8,744 |
| May 10, 2021 | $37.62 | $37.62 | $35.12 | $37.30 | -1.81% | 17,854 |
| May 3, 2021 | $38.10 | $38.39 | $37.47 | $37.99 | +0.05% | 12,466 |
| Apr 26, 2021 | $37.77 | $39.12 | $37.77 | $37.97 | +0.89% | 9,103 |
| Apr 19, 2021 | $37.57 | $37.66 | $37.24 | $37.63 | +0.00% | 1,819 |
| Apr 12, 2021 | $37.50 | $37.69 | $37.08 | $37.63 | -2.69% | 17,842 |
| Apr 5, 2021 | $37.46 | $38.69 | $37.25 | $38.67 | +4.46% | 16,477 |
| Mar 29, 2021 | $36.27 | $37.02 | $36.04 | $37.02 | +1.98% | 7,689 |
| Mar 22, 2021 | $36.25 | $36.30 | $35.24 | $36.30 | +0.47% | 2,640 |
| Mar 15, 2021 | $36.60 | $37.10 | $35.53 | $36.13 | -0.32% | 25,448 |
| Mar 8, 2021 | $33.15 | $36.28 | $33.15 | $36.25 | +5.73% | 12,266 |
| Mar 1, 2021 | $34.44 | $35.45 | $34.22 | $34.28 | +1.13% | 3,706 |
| Feb 22, 2021 | $33.63 | $34.03 | $33.15 | $33.90 | +2.31% | 4,128 |
| Feb 16, 2021 | $33.00 | $33.18 | $32.84 | $33.13 | +0.77% | 1,949 |
| Feb 8, 2021 | $32.27 | $33.26 | $31.89 | $32.88 | +1.54% | 16,946 |
| Feb 1, 2021 | $29.45 | $32.88 | $29.45 | $32.38 | +9.80% | 22,143 |
| Jan 25, 2021 | $30.52 | $30.73 | $29.14 | $29.49 | -3.37% | 4,895 |
| Jan 19, 2021 | $30.34 | $30.70 | $30.25 | $30.52 | +1.34% | 7,796 |
| Jan 11, 2021 | $30.71 | $30.71 | $28.16 | $30.12 | -1.92% | 19,123 |
| Jan 4, 2021 | $29.85 | $30.71 | $29.00 | $30.71 | +3.14% | 35,533 |
| Dec 28, 2020 | $29.21 | $30.43 | $29.00 | $29.77 | +1.85% | 26,435 |
| Dec 21, 2020 | $29.70 | $29.90 | $28.91 | $29.23 | -1.48% | 142,733 |
| Dec 14, 2020 | $30.24 | $30.52 | $29.33 | $29.67 | -0.57% | 297,276 |
| Dec 7, 2020 | $30.00 | $32.22 | $29.51 | $29.84 | -2.48% | 262,830 |
| Nov 30, 2020 | $29.73 | $30.97 | $29.14 | $30.60 | +2.47% | 278,770 |
| Nov 23, 2020 | $28.50 | $29.91 | $28.44 | $29.86 | +6.96% | 61,827 |
| Nov 16, 2020 | $27.64 | $28.16 | $27.30 | $27.92 | +4.46% | 215,602 |
| Nov 9, 2020 | $26.22 | $26.73 | $25.42 | $26.73 | +8.72% | 3,199 |
| Nov 2, 2020 | $23.00 | $24.61 | $23.00 | $24.58 | +9.02% | 33 |
| Oct 26, 2020 | $23.39 | $23.39 | $22.40 | $22.55 | -4.49% | 107 |
| Oct 19, 2020 | $23.61 | $23.68 | $23.56 | $23.61 | -2.40% | 20 |
| Oct 12, 2020 | $24.48 | $24.51 | $24.19 | $24.19 | -2.77% | 1,869 |
| Oct 5, 2020 | $25.93 | $26.03 | $24.88 | $24.88 | -4.12% | 4,807 |
| Sep 28, 2020 | $25.61 | $26.58 | $24.90 | $25.95 | +5.44% | 2,007 |
| Sep 21, 2020 | $24.81 | $25.02 | $23.84 | $24.61 | -2.52% | 3,907 |
| Sep 14, 2020 | $25.51 | $25.67 | $25.25 | $25.25 | +0.46% | 6,987 |
| Sep 8, 2020 | $24.71 | $25.15 | $24.71 | $25.13 | +2.31% | 2,891 |
| Aug 31, 2020 | $25.04 | $25.15 | $24.56 | $24.56 | -2.96% | 663 |
| Aug 24, 2020 | $24.96 | $25.31 | $24.96 | $25.31 | +3.21% | 101 |
| Aug 17, 2020 | $25.30 | $25.30 | $24.53 | $24.53 | -4.88% | 109 |
| Aug 10, 2020 | $26.06 | $26.16 | $25.66 | $25.78 | +1.89% | 105 |
| Aug 3, 2020 | $23.50 | $25.30 | $23.50 | $25.30 | +7.67% | 815 |
| Jul 27, 2020 | $23.03 | $23.50 | $23.03 | $23.50 | -1.13% | 117 |
| Jul 20, 2020 | $23.14 | $23.99 | $23.14 | $23.77 | +1.62% | 543 |
| Jul 13, 2020 | $22.31 | $23.44 | $22.31 | $23.39 | +2.03% | 515 |
| Jul 6, 2020 | $24.03 | $24.03 | $22.92 | $22.92 | -4.54% | 233 |
| Jun 29, 2020 | $23.37 | $24.66 | $23.36 | $24.01 | +2.56% | 4,703 |
| Jun 22, 2020 | $24.92 | $24.92 | $23.13 | $23.41 | -6.04% | 6,912 |
| Jun 15, 2020 | $25.54 | $26.49 | $24.92 | $24.92 | -2.09% | 2,930 |
| Jun 8, 2020 | $28.17 | $28.17 | $24.06 | $25.45 | -1.93% | 1,903 |
| Jun 3, 2020 | $25.67 | $25.95 | $25.67 | $25.95 | – | 101 |
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% |