UBS AG (BDCZ) stock
BDCZNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, SMHB, UCIB
$14.38−0.11 (-0.79%)
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
$14.38
-0.79% on the day
52-week range
$12.92 – $17.23
-16.6% from the high
Change over 52 weeks
-12.5%
From $16.44 on Oct 30, 2025
Average volume
1,240
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.38 | $14.38 | $14.38 | $14.38 | -0.79% | 36 |
| Oct 29, 2026 | $14.37 | $14.49 | $14.37 | $14.49 | +3.14% | 4,671 |
| Oct 28, 2026 | $15.41 | $15.41 | $14.05 | $14.05 | -0.13% | 1,007 |
| Oct 27, 2026 | $14.07 | $14.07 | $14.07 | $14.07 | +2.32% | 101 |
| Oct 26, 2026 | $13.73 | $13.75 | $13.73 | $13.75 | -0.22% | 229 |
| Oct 23, 2026 | $13.78 | $13.78 | $13.78 | $13.78 | +0.39% | 9 |
| Oct 22, 2026 | $14.48 | $14.48 | $13.73 | $13.73 | +0.94% | 2,389 |
| Oct 21, 2026 | $13.66 | $13.66 | $13.60 | $13.60 | -0.45% | 332 |
| Oct 20, 2026 | $14.00 | $14.00 | $13.66 | $13.66 | +0.06% | 206 |
| Oct 19, 2026 | $13.65 | $13.65 | $13.65 | $13.65 | +1.67% | 425 |
| Oct 16, 2026 | $13.57 | $14.25 | $13.30 | $13.43 | -4.14% | 686 |
| Oct 15, 2026 | $13.73 | $14.01 | $13.73 | $14.01 | +0.04% | 1,533 |
| Oct 14, 2026 | $14.01 | $14.01 | $14.01 | $14.01 | -0.04% | 222 |
| Oct 13, 2026 | $13.95 | $14.01 | $13.95 | $14.01 | -3.17% | 1,425 |
| Oct 12, 2026 | $14.47 | $14.47 | $14.47 | $14.47 | +0.05% | 105 |
| Oct 9, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | -0.87% | 13 |
| Oct 8, 2026 | $14.36 | $14.59 | $14.36 | $14.59 | +1.16% | 522 |
| Oct 7, 2026 | $14.28 | $14.42 | $14.27 | $14.42 | -0.95% | 1,520 |
| Oct 6, 2026 | $14.66 | $14.66 | $14.52 | $14.56 | -0.77% | 1,303 |
| Oct 5, 2026 | $14.72 | $14.75 | $14.67 | $14.67 | -0.76% | 1,299 |
| Oct 2, 2026 | $14.79 | $14.79 | $14.79 | $14.79 | -1.02% | 14 |
| Oct 1, 2026 | $14.85 | $14.94 | $14.74 | $14.94 | +0.29% | 1,396 |
| Sep 30, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | -0.88% | 14 |
| Sep 29, 2026 | $15.03 | $15.03 | $15.03 | $15.03 | +0.81% | 13 |
| Sep 28, 2026 | $14.81 | $14.91 | $14.81 | $14.91 | -0.53% | 853 |
| Sep 25, 2026 | $14.99 | $14.99 | $14.99 | $14.99 | +0.36% | 24 |
| Sep 24, 2026 | $14.89 | $14.93 | $14.89 | $14.93 | -0.55% | 380 |
| Sep 23, 2026 | $15.03 | $15.03 | $15.01 | $15.01 | -1.18% | 184 |
| Sep 22, 2026 | $15.18 | $15.19 | $15.18 | $15.19 | -0.36% | 210 |
| Sep 21, 2026 | $14.92 | $15.25 | $14.92 | $15.25 | +0.62% | 710 |
| Sep 18, 2026 | $15.17 | $15.17 | $15.15 | $15.15 | -1.94% | 2,311 |
| Sep 17, 2026 | $15.45 | $15.45 | $15.45 | $15.45 | +1.69% | 9 |
| Sep 16, 2026 | $15.19 | $15.19 | $15.19 | $15.19 | +0.05% | 341 |
| Sep 15, 2026 | $15.26 | $15.27 | $15.19 | $15.19 | +0.05% | 5,814 |
| Sep 14, 2026 | $15.23 | $15.23 | $15.18 | $15.18 | +0.44% | 716 |
| Sep 11, 2026 | $15.08 | $15.14 | $15.08 | $15.11 | +0.07% | 653 |
| Sep 10, 2026 | $15.07 | $15.10 | $15.07 | $15.10 | -0.57% | 127 |
| Sep 9, 2026 | $15.14 | $15.19 | $15.14 | $15.19 | -0.57% | 329 |
| Sep 8, 2026 | $15.35 | $15.35 | $15.22 | $15.28 | -1.53% | 543 |
| Sep 4, 2026 | $15.50 | $15.51 | $15.48 | $15.51 | +0.18% | 509 |
| Sep 3, 2026 | $14.93 | $15.49 | $14.93 | $15.49 | -0.09% | 1,536 |
| Sep 2, 2026 | $15.45 | $15.50 | $15.45 | $15.50 | -0.10% | 519 |
| Sep 1, 2026 | $15.52 | $15.52 | $15.52 | $15.52 | -1.33% | 23 |
| Aug 31, 2026 | $15.73 | $15.73 | $15.72 | $15.72 | +1.14% | 491 |
| Aug 28, 2026 | $16.59 | $16.59 | $15.49 | $15.55 | -0.05% | 1,213 |
| Aug 27, 2026 | $15.55 | $15.55 | $15.55 | $15.55 | +0.22% | 113 |
| Aug 26, 2026 | $15.51 | $15.52 | $15.51 | $15.52 | -0.38% | 420 |
| Aug 25, 2026 | $15.49 | $15.58 | $15.49 | $15.58 | +0.50% | 210 |
| Aug 24, 2026 | $13.95 | $15.50 | $13.95 | $15.50 | +0.18% | 705 |
| Aug 21, 2026 | $15.41 | $15.47 | $15.10 | $15.47 | +0.11% | 3,355 |
| Aug 20, 2026 | $15.35 | $15.46 | $15.35 | $15.46 | +0.16% | 250 |
| Aug 19, 2026 | $15.37 | $15.43 | $15.37 | $15.43 | +0.61% | 408 |
| Aug 18, 2026 | $15.29 | $15.34 | $15.29 | $15.34 | +0.02% | 425 |
| Aug 17, 2026 | $15.33 | $15.33 | $15.33 | $15.33 | -1.42% | 18 |
| Aug 14, 2026 | $15.10 | $15.67 | $15.10 | $15.56 | -1.11% | 1,014 |
| Aug 13, 2026 | $15.58 | $15.73 | $15.58 | $15.73 | +1.72% | 1,037 |
| Aug 12, 2026 | $15.42 | $15.46 | $15.42 | $15.46 | -0.46% | 289 |
| Aug 11, 2026 | $15.55 | $15.55 | $15.48 | $15.54 | +1.44% | 1,132 |
| Aug 10, 2026 | $15.34 | $15.38 | $14.95 | $15.31 | -1.63% | 10,360 |
| Aug 7, 2026 | $15.60 | $15.61 | $15.56 | $15.57 | +1.93% | 2,854 |
| Aug 6, 2026 | $15.03 | $15.27 | $15.01 | $15.27 | +3.22% | 3,729 |
| Aug 5, 2026 | $14.87 | $14.87 | $14.80 | $14.80 | -2.02% | 397 |
| Aug 4, 2026 | $15.09 | $15.10 | $15.09 | $15.10 | +2.03% | 591 |
| Aug 3, 2026 | $14.80 | $14.80 | $14.80 | $14.80 | +2.49% | 80 |
| Jul 31, 2026 | $14.44 | $14.44 | $14.44 | $14.44 | -0.16% | 21 |
| Jul 30, 2026 | $14.46 | $14.46 | $14.46 | $14.46 | -0.37% | 85 |
| Jul 29, 2026 | $14.52 | $14.52 | $14.52 | $14.52 | -1.03% | 16 |
| Jul 28, 2026 | $14.67 | $14.67 | $14.67 | $14.67 | 0.00% | 12 |
| Jul 27, 2026 | $14.86 | $15.09 | $14.67 | $14.67 | +2.05% | 1,360 |
| Jul 24, 2026 | $14.36 | $14.38 | $14.25 | $14.38 | +0.37% | 633 |
| Jul 23, 2026 | $14.48 | $14.57 | $14.28 | $14.32 | -1.26% | 3,748 |
| Jul 22, 2026 | $14.57 | $14.60 | $14.48 | $14.51 | -1.09% | 6,102 |
| Jul 21, 2026 | $15.06 | $15.06 | $14.61 | $14.67 | +0.37% | 7,321 |
| Jul 20, 2026 | $14.55 | $14.61 | $14.51 | $14.61 | -1.18% | 1,433 |
| Jul 17, 2026 | $14.76 | $14.80 | $14.76 | $14.79 | -1.34% | 2,948 |
| Jul 16, 2026 | $14.92 | $14.99 | $14.92 | $14.99 | +1.96% | 127 |
| Jul 15, 2026 | $14.87 | $14.87 | $14.70 | $14.70 | +2.54% | 883 |
| Jul 14, 2026 | $14.54 | $14.65 | $14.32 | $14.34 | -5.81% | 7,620 |
| Jul 13, 2026 | $14.95 | $15.22 | $14.95 | $15.22 | +1.54% | 3,017 |
| Jul 10, 2026 | $15.18 | $15.19 | $14.99 | $14.99 | +0.65% | 631 |
| Jul 9, 2026 | $14.91 | $15.00 | $14.85 | $14.89 | +0.61% | 551 |
| Jul 8, 2026 | $14.83 | $14.92 | $14.50 | $14.80 | -1.33% | 2,241 |
| Jul 7, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | -0.50% | 130 |
| Jul 6, 2026 | $15.17 | $15.17 | $15.08 | $15.08 | -0.56% | 1,344 |
| Jul 2, 2026 | $14.60 | $15.20 | $14.60 | $15.16 | -0.34% | 226 |
| Jul 1, 2026 | $12.92 | $15.30 | $12.92 | $15.21 | +5.95% | 612 |
| Jun 30, 2026 | $15.14 | $15.14 | $14.36 | $14.36 | -4.79% | 3,873 |
| Jun 29, 2026 | $14.91 | $15.08 | $14.91 | $15.08 | +1.98% | 512 |
| Jun 26, 2026 | $14.77 | $14.79 | $14.76 | $14.79 | +1.60% | 942 |
| Jun 25, 2026 | $14.57 | $14.57 | $14.54 | $14.55 | +0.28% | 841 |
| Jun 24, 2026 | $14.59 | $14.59 | $14.51 | $14.51 | -0.75% | 825 |
| Jun 23, 2026 | $14.58 | $14.62 | $14.53 | $14.62 | +0.45% | 689 |
| Jun 22, 2026 | $15.68 | $15.68 | $13.10 | $14.56 | -0.96% | 9,060 |
| Jun 18, 2026 | $14.80 | $15.11 | $14.70 | $14.70 | +0.27% | 4,075 |
| Jun 17, 2026 | $14.66 | $14.66 | $14.66 | $14.66 | -1.99% | 49 |
| Jun 16, 2026 | $14.96 | $14.96 | $14.96 | $14.96 | +0.33% | 89 |
| Jun 15, 2026 | $14.97 | $14.97 | $14.91 | $14.91 | -0.98% | 399 |
| Jun 12, 2026 | $15.05 | $15.05 | $15.05 | $15.05 | +0.54% | 15 |
| Jun 11, 2026 | $14.97 | $14.97 | $14.97 | $14.97 | -0.14% | 59 |
| Jun 10, 2026 | $15.04 | $15.04 | $14.99 | $14.99 | +0.30% | 100 |
| Jun 9, 2026 | $15.01 | $15.01 | $14.95 | $14.95 | +0.96% | 464 |
| Jun 8, 2026 | $15.84 | $15.84 | $14.80 | $14.81 | -0.29% | 1,436 |
| Jun 5, 2026 | $14.85 | $14.85 | $14.85 | $14.85 | -1.13% | 106 |
| Jun 4, 2026 | $15.02 | $15.02 | $14.98 | $15.02 | +1.89% | 1,789 |
| Jun 3, 2026 | $14.75 | $14.75 | $14.74 | $14.74 | -2.73% | 408 |
| Jun 2, 2026 | $15.26 | $15.26 | $15.16 | $15.16 | -4.21% | 304 |
| Jun 1, 2026 | $15.29 | $16.12 | $15.13 | $15.82 | +5.28% | 2,481 |
| May 29, 2026 | $15.95 | $15.95 | $14.90 | $15.03 | +0.52% | 1,206 |
| May 28, 2026 | $14.95 | $14.95 | $14.95 | $14.95 | -0.01% | 15 |
| May 27, 2026 | $14.96 | $14.96 | $13.85 | $14.95 | +0.23% | 1,236 |
| May 26, 2026 | $14.92 | $14.92 | $14.92 | $14.92 | +1.21% | 16 |
| May 22, 2026 | $14.74 | $14.74 | $14.74 | $14.74 | -1.01% | 15 |
| May 21, 2026 | $14.86 | $14.89 | $14.86 | $14.89 | -0.28% | 462 |
| May 20, 2026 | $15.65 | $15.65 | $14.51 | $14.93 | +1.09% | 2,908 |
| May 19, 2026 | $14.85 | $14.85 | $14.77 | $14.77 | -0.78% | 232 |
| May 18, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | -1.08% | 77 |
| May 15, 2026 | $14.92 | $15.05 | $14.92 | $15.05 | +1.04% | 203 |
| May 14, 2026 | $15.08 | $15.08 | $14.90 | $14.90 | -0.44% | 733 |
| May 13, 2026 | $14.99 | $15.02 | $14.96 | $14.96 | -0.87% | 1,611 |
| May 12, 2026 | $14.96 | $15.09 | $14.95 | $15.09 | +0.41% | 633 |
| May 11, 2026 | $15.17 | $15.21 | $14.55 | $15.03 | -1.91% | 2,212 |
| May 8, 2026 | $15.36 | $15.38 | $15.33 | $15.33 | -1.22% | 1,244 |
| May 7, 2026 | $15.55 | $15.55 | $15.52 | $15.52 | -1.68% | 103 |
| May 6, 2026 | $15.59 | $15.80 | $15.59 | $15.78 | -0.89% | 917 |
| May 5, 2026 | $15.92 | $15.92 | $15.92 | $15.92 | -0.03% | 40 |
| May 4, 2026 | $15.93 | $15.93 | $15.93 | $15.93 | +0.07% | 161 |
| May 1, 2026 | $15.97 | $15.97 | $15.88 | $15.92 | +1.16% | 745 |
| Apr 30, 2026 | $15.66 | $15.76 | $15.66 | $15.73 | +2.83% | 517 |
| Apr 29, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | -0.67% | 13 |
| Apr 28, 2026 | $15.26 | $15.41 | $15.17 | $15.40 | +1.30% | 2,152 |
| Apr 27, 2026 | $15.23 | $15.29 | $15.00 | $15.21 | +0.14% | 2,961 |
| Apr 24, 2026 | $14.93 | $15.18 | $14.93 | $15.18 | +0.18% | 861 |
| Apr 23, 2026 | $15.40 | $15.40 | $15.16 | $15.16 | -2.13% | 1,511 |
| Apr 22, 2026 | $15.63 | $15.65 | $15.49 | $15.49 | -0.43% | 2,186 |
| Apr 21, 2026 | $15.48 | $15.55 | $15.47 | $15.55 | -0.99% | 2,393 |
| Apr 20, 2026 | $15.66 | $15.71 | $15.66 | $15.71 | -0.23% | 455 |
| Apr 17, 2026 | $15.70 | $15.74 | $15.23 | $15.74 | +1.87% | 211 |
| Apr 16, 2026 | $15.46 | $15.46 | $15.46 | $15.46 | -1.14% | 100 |
| Apr 15, 2026 | $15.42 | $15.63 | $15.20 | $15.63 | +2.43% | 6,741 |
| Apr 14, 2026 | $15.21 | $15.26 | $15.16 | $15.26 | +2.53% | 4,793 |
| Apr 13, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | -2.19% | 108 |
| Apr 10, 2026 | $15.50 | $15.50 | $15.15 | $15.22 | +0.86% | 2,330 |
| Apr 9, 2026 | $15.01 | $15.09 | $15.01 | $15.09 | -0.52% | 1,510 |
| Apr 8, 2026 | $15.17 | $15.17 | $15.17 | $15.17 | -0.10% | 41 |
| Apr 7, 2026 | $15.30 | $15.30 | $15.18 | $15.18 | -0.78% | 1,457 |
| Apr 6, 2026 | $15.24 | $15.30 | $15.24 | $15.30 | +1.26% | 5,671 |
| Apr 2, 2026 | $15.12 | $15.12 | $15.10 | $15.11 | +1.64% | 529 |
| Apr 1, 2026 | $14.87 | $14.87 | $14.87 | $14.87 | -1.33% | 259 |
| Mar 31, 2026 | $14.96 | $15.07 | $14.96 | $15.07 | +2.11% | 209 |
| Mar 30, 2026 | $14.76 | $14.76 | $14.76 | $14.76 | +1.43% | 33 |
| Mar 27, 2026 | $14.55 | $14.55 | $14.55 | $14.55 | -2.05% | 59 |
| Mar 26, 2026 | $14.96 | $14.96 | $14.72 | $14.86 | -1.22% | 944 |
| Mar 25, 2026 | $15.04 | $15.04 | $15.04 | $15.04 | +1.00% | 262 |
| Mar 24, 2026 | $14.89 | $14.89 | $14.89 | $14.89 | -1.36% | 225 |
| Mar 23, 2026 | $15.10 | $15.10 | $15.10 | $15.10 | +1.85% | 22 |
| Mar 20, 2026 | $14.82 | $14.82 | $14.82 | $14.82 | -1.80% | 23 |
| Mar 19, 2026 | $15.25 | $15.25 | $14.65 | $15.09 | +0.19% | 1,000 |
| Mar 18, 2026 | $15.27 | $15.27 | $15.07 | $15.07 | -0.14% | 336 |
| Mar 17, 2026 | $14.99 | $15.09 | $14.99 | $15.09 | +2.49% | 105 |
| Mar 16, 2026 | $14.72 | $14.72 | $14.72 | $14.72 | +0.51% | 353 |
| Mar 13, 2026 | $14.66 | $14.66 | $14.65 | $14.65 | -0.13% | 285 |
| Mar 12, 2026 | $14.71 | $14.71 | $14.66 | $14.66 | -1.45% | 623 |
| Mar 11, 2026 | $14.88 | $14.88 | $14.88 | $14.88 | -0.29% | 1,203 |
| Mar 10, 2026 | $14.92 | $14.92 | $14.92 | $14.92 | -0.33% | 139 |
| Mar 9, 2026 | $14.97 | $14.97 | $14.97 | $14.97 | -0.37% | 51 |
| Mar 6, 2026 | $14.14 | $16.15 | $14.14 | $15.03 | -1.19% | 3,014 |
| Mar 5, 2026 | $15.36 | $15.36 | $15.21 | $15.21 | -0.60% | 600 |
| Mar 4, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | +1.36% | 10 |
| Mar 3, 2026 | $14.99 | $15.10 | $14.99 | $15.10 | +0.01% | 252 |
| Mar 2, 2026 | $14.90 | $15.10 | $14.90 | $15.10 | +1.61% | 281 |
| Feb 27, 2026 | $14.90 | $14.99 | $14.69 | $14.86 | -3.43% | 2,359 |
| Feb 26, 2026 | $15.26 | $15.39 | $15.26 | $15.39 | -1.70% | 380 |
| Feb 25, 2026 | $15.50 | $15.65 | $15.50 | $15.65 | +1.75% | 310 |
| Feb 24, 2026 | $15.29 | $15.38 | $15.29 | $15.38 | +0.86% | 450 |
| Feb 23, 2026 | $15.60 | $15.60 | $15.25 | $15.25 | -1.34% | 801 |
| Feb 20, 2026 | $15.52 | $15.52 | $15.38 | $15.46 | -0.15% | 1,692 |
| Feb 19, 2026 | $15.50 | $15.50 | $15.48 | $15.48 | -2.14% | 374 |
| Feb 18, 2026 | $15.82 | $15.82 | $15.82 | $15.82 | +1.27% | 258 |
| Feb 17, 2026 | $15.72 | $15.77 | $15.62 | $15.62 | -0.70% | 1,249 |
| Feb 13, 2026 | $15.81 | $15.81 | $15.49 | $15.73 | -1.26% | 824 |
| Feb 12, 2026 | $16.29 | $16.29 | $15.93 | $15.93 | -1.31% | 470 |
| Feb 11, 2026 | $16.21 | $16.21 | $16.14 | $16.14 | -0.52% | 349 |
| Feb 10, 2026 | $16.11 | $16.23 | $16.11 | $16.23 | +2.04% | 424 |
| Feb 9, 2026 | $15.60 | $15.90 | $15.60 | $15.90 | +0.89% | 1,250 |
| Feb 6, 2026 | $15.76 | $15.80 | $15.69 | $15.76 | +2.14% | 1,104 |
| Feb 5, 2026 | $15.00 | $15.60 | $15.00 | $15.43 | -2.05% | 925 |
| Feb 4, 2026 | $15.90 | $15.93 | $15.43 | $15.75 | +2.57% | 3,374 |
| Feb 3, 2026 | $15.97 | $15.97 | $15.36 | $15.36 | -4.89% | 1,517 |
| Feb 2, 2026 | $15.94 | $16.22 | $15.94 | $16.15 | -2.06% | 2,532 |
| Jan 30, 2026 | $16.33 | $16.49 | $16.33 | $16.49 | -0.34% | 379 |
| Jan 29, 2026 | $16.45 | $16.64 | $16.45 | $16.55 | +0.19% | 881 |
| Jan 28, 2026 | $16.62 | $16.65 | $16.52 | $16.52 | -0.99% | 851 |
| Jan 27, 2026 | $16.66 | $16.68 | $16.59 | $16.68 | +0.52% | 377 |
| Jan 26, 2026 | $16.53 | $16.61 | $16.45 | $16.59 | -1.27% | 788 |
| Jan 23, 2026 | $16.99 | $16.99 | $16.43 | $16.81 | -0.64% | 3,994 |
| Jan 22, 2026 | $16.81 | $16.93 | $16.81 | $16.92 | +0.01% | 1,362 |
| Jan 21, 2026 | $16.79 | $16.91 | $16.79 | $16.91 | +1.34% | 2,696 |
| Jan 20, 2026 | $16.08 | $16.72 | $16.08 | $16.69 | +1.40% | 3,157 |
| Jan 16, 2026 | $16.85 | $16.93 | $16.46 | $16.46 | -3.53% | 7,491 |
| Jan 15, 2026 | $16.87 | $17.06 | $16.87 | $17.06 | +1.05% | 651 |
| Jan 14, 2026 | $16.57 | $16.88 | $16.30 | $16.88 | +2.00% | 2,348 |
| Jan 13, 2026 | $16.77 | $16.77 | $15.90 | $16.55 | -0.40% | 4,180 |
| Jan 12, 2026 | $16.77 | $17.00 | $16.46 | $16.62 | -2.44% | 12,360 |
| Jan 9, 2026 | $17.09 | $17.09 | $17.04 | $17.04 | -0.38% | 1,127 |
| Jan 8, 2026 | $17.04 | $17.10 | $17.04 | $17.10 | +2.93% | 700 |
| Jan 7, 2026 | $16.87 | $16.87 | $16.61 | $16.61 | -2.40% | 394 |
| Jan 6, 2026 | $17.02 | $17.02 | $17.02 | $17.02 | -0.69% | 62 |
| Jan 5, 2026 | $17.09 | $17.16 | $17.09 | $17.14 | +1.23% | 1,385 |
| Jan 2, 2026 | $16.80 | $16.96 | $16.80 | $16.93 | +0.58% | 1,454 |
| Dec 31, 2025 | $16.82 | $16.83 | $16.80 | $16.83 | +0.19% | 3,351 |
| Dec 30, 2025 | $16.09 | $16.85 | $16.09 | $16.80 | +0.70% | 4,027 |
| Dec 29, 2025 | $16.76 | $16.80 | $16.69 | $16.69 | +0.05% | 1,826 |
| Dec 26, 2025 | $16.15 | $16.72 | $16.15 | $16.68 | +2.12% | 5,186 |
| Dec 24, 2025 | $16.49 | $16.49 | $16.33 | $16.33 | -0.96% | 336 |
| Dec 23, 2025 | $16.58 | $16.58 | $16.27 | $16.49 | -0.18% | 3,399 |
| Dec 22, 2025 | $16.66 | $16.66 | $16.28 | $16.52 | -0.52% | 2,741 |
| Dec 19, 2025 | $16.66 | $16.66 | $16.61 | $16.61 | -1.00% | 297 |
| Dec 18, 2025 | $16.78 | $16.80 | $16.30 | $16.77 | -0.16% | 2,838 |
| Dec 17, 2025 | $16.93 | $16.93 | $16.60 | $16.80 | -0.30% | 785 |
| Dec 16, 2025 | $16.91 | $16.91 | $16.85 | $16.85 | -0.61% | 202 |
| Dec 15, 2025 | $16.83 | $16.95 | $16.83 | $16.95 | -0.83% | 268 |
| Dec 12, 2025 | $17.19 | $17.19 | $16.63 | $17.10 | +0.15% | 1,096 |
| Dec 11, 2025 | $17.21 | $17.23 | $17.07 | $17.07 | -0.76% | 1,209 |
| Dec 10, 2025 | $16.09 | $17.20 | $16.09 | $17.20 | +1.27% | 3,474 |
| Dec 9, 2025 | $17.19 | $17.22 | $16.99 | $16.99 | -0.90% | 839 |
| Dec 8, 2025 | $17.19 | $17.19 | $17.14 | $17.14 | +0.03% | 464 |
| Dec 5, 2025 | $17.06 | $17.19 | $17.06 | $17.13 | +0.30% | 2,209 |
| Dec 4, 2025 | $17.04 | $17.08 | $16.99 | $17.08 | +0.36% | 791 |
| Dec 3, 2025 | $16.83 | $17.02 | $16.66 | $17.02 | +1.33% | 2,919 |
| Dec 2, 2025 | $16.70 | $16.80 | $16.70 | $16.80 | +0.32% | 1,607 |
| Dec 1, 2025 | $16.74 | $16.74 | $16.74 | $16.74 | -0.56% | 60 |
| Nov 28, 2025 | $16.80 | $16.84 | $16.80 | $16.84 | +0.50% | 495 |
| Nov 26, 2025 | $16.50 | $16.79 | $16.50 | $16.75 | +0.76% | 938 |
| Nov 25, 2025 | $16.57 | $16.63 | $16.40 | $16.63 | +0.92% | 634 |
| Nov 24, 2025 | $16.32 | $16.48 | $16.32 | $16.48 | +1.07% | 945 |
| Nov 21, 2025 | $16.05 | $16.30 | $16.05 | $16.30 | +1.73% | 297 |
| Nov 20, 2025 | $16.16 | $16.16 | $16.02 | $16.02 | -0.37% | 884 |
| Nov 19, 2025 | $16.11 | $16.11 | $16.07 | $16.08 | -0.07% | 2,825 |
| Nov 18, 2025 | $16.04 | $16.11 | $16.04 | $16.09 | -0.01% | 1,167 |
| Nov 17, 2025 | $16.30 | $16.30 | $16.03 | $16.10 | -1.86% | 2,021 |
| Nov 14, 2025 | $16.33 | $16.41 | $16.33 | $16.40 | -0.36% | 2,095 |
| Nov 13, 2025 | $16.41 | $16.46 | $16.41 | $16.46 | -0.66% | 788 |
| Nov 12, 2025 | $16.55 | $16.57 | $16.50 | $16.57 | +0.38% | 916 |
| Nov 11, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | +0.58% | 45 |
| Nov 10, 2025 | $16.29 | $16.41 | $16.19 | $16.41 | +0.08% | 464 |
| Nov 7, 2025 | $16.42 | $16.42 | $16.40 | $16.40 | +0.78% | 388 |
| Nov 6, 2025 | $16.19 | $16.37 | $16.19 | $16.27 | +0.38% | 1,606 |
| Nov 5, 2025 | $16.35 | $16.40 | $16.21 | $16.21 | -1.65% | 542 |
| Nov 4, 2025 | $16.50 | $16.50 | $15.94 | $16.48 | -3.40% | 2,452 |
| Nov 3, 2025 | $16.47 | $17.06 | $16.04 | $17.06 | +2.77% | 4,337 |
| Oct 31, 2025 | $16.56 | $16.62 | $16.10 | $16.60 | +0.98% | 43,121 |
| Oct 30, 2025 | $16.57 | $16.57 | $15.78 | $16.44 | -1.42% | 3,071 |
| Oct 29, 2025 | $16.83 | $16.90 | $16.23 | $16.68 | -1.11% | 5,887 |
| Oct 28, 2025 | $16.96 | $16.96 | $16.86 | $16.86 | +0.37% | 503 |
| Oct 27, 2025 | $16.70 | $16.80 | $16.70 | $16.80 | +1.46% | 521 |
| Oct 24, 2025 | $16.58 | $16.58 | $16.56 | $16.56 | +0.41% | 642 |
| Oct 23, 2025 | $16.42 | $16.50 | $16.40 | $16.49 | +0.54% | 2,152 |
| Oct 22, 2025 | $16.34 | $16.41 | $16.34 | $16.41 | -0.41% | 3,316 |
| Oct 21, 2025 | $16.27 | $16.51 | $16.27 | $16.47 | +1.53% | 3,660 |
| Oct 20, 2025 | $16.12 | $16.22 | $15.11 | $16.22 | – | 2,793 |
Seasonality
BDCZ 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 | 3.0% | -0.2% | -3.5% | 2.9% | 0.6% | 0.1% | 2.4% | 0.9% | -1.9% | -0.1% | 3.8% | -0.2% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.1% | -9.9% | 1.4% | 7.6% | -4.5% | -4.5% | 4.2% | 8.9% | -5.3% | -0.7% | ||
| 2025 | 4.7% | 0.8% | -4.2% | -6.5% | 5.2% | 0.8% | 1.6% | 0.2% | -6.7% | -0.2% | 1.4% | -0.0% |
| 2024 | 1.6% | 0.1% | 3.7% | 1.1% | 3.3% | 1.3% | -2.4% | -1.8% | 0.7% | 0.4% | 3.7% | 0.1% |
| 2023 | 7.9% | 1.4% | -4.9% | 1.0% | 1.0% | 4.7% | 5.6% | -0.2% | 1.6% | -4.6% | 6.2% | 4.0% |
| 2022 | 2.1% | -0.2% | 1.6% | -4.3% | -3.5% | -6.9% | 8.3% | -0.2% | -14.6% | 11.8% | 4.3% | -5.2% |
| 2021 | 1.6% | 10.1% | 4.7% | 5.8% | 1.6% | 0.5% | 0.2% | 1.4% | 0.1% | 4.3% | -2.6% | 2.6% |
| 2020 | 0.5% | -10.3% | -37.9% | 17.5% | 10.3% | 0.3% | 0.5% | 4.5% | -0.5% | -4.5% | 18.0% | 3.9% |
| 2019 | 10.1% | 4.4% | -1.1% | 3.2% | -2.9% | 2.4% | 1.7% | -0.8% | 3.4% | -0.6% | 2.9% | 1.1% |
| 2018 | -0.3% | -3.7% | 0.5% | 4.3% | -0.9% | 1.1% | 3.9% | 1.1% | 0.8% | -6.7% | 0.1% | -7.3% |
| 2017 | 1.7% | 4.8% | 1.3% | -0.7% | -3.9% | 0.9% | 0.2% | -4.1% | 1.8% | -0.4% | 0.1% | -0.9% |