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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.85 | $15.41 | $13.30 | $14.38 | -3.47% | 19,443 |
| Sep 2026 | $15.52 | $15.52 | $14.81 | $14.89 | -5.28% | 15,818 |
| Aug 2026 | $14.80 | $16.59 | $13.95 | $15.72 | +8.89% | 29,091 |
| Jul 2026 | $12.92 | $15.30 | $12.92 | $14.44 | +0.59% | 41,061 |
| Jun 2026 | $15.29 | $16.12 | $13.10 | $14.36 | -4.46% | 28,516 |
| May 2026 | $15.97 | $15.97 | $13.85 | $15.03 | -4.48% | 14,769 |
| Apr 2026 | $14.87 | $15.76 | $14.87 | $15.73 | +4.40% | 36,799 |
| Mar 2026 | $14.90 | $16.15 | $14.14 | $15.07 | +1.43% | 10,029 |
| Feb 2026 | $15.94 | $16.29 | $14.69 | $14.86 | -9.90% | 20,642 |
| Jan 2026 | $16.80 | $17.16 | $15.90 | $16.49 | -2.05% | 46,637 |
| Dec 2025 | $16.74 | $17.23 | $16.09 | $16.83 | -0.02% | 39,924 |
| Nov 2025 | $16.47 | $17.06 | $15.94 | $16.84 | +1.43% | 23,839 |
| Oct 2025 | $16.91 | $17.18 | $15.11 | $16.60 | -3.02% | 103,800 |
| Sep 2025 | $18.26 | $19.60 | $16.52 | $17.12 | -6.67% | 91,032 |
| Aug 2025 | $18.14 | $18.51 | $17.93 | $18.34 | +0.21% | 29,946 |
| Jul 2025 | $18.43 | $19.56 | $17.88 | $18.30 | -0.76% | 25,359 |
| Jun 2025 | $18.16 | $18.54 | $16.52 | $18.44 | +0.81% | 32,461 |
| May 2025 | $17.26 | $18.36 | $17.13 | $18.29 | +5.15% | 20,304 |
| Apr 2025 | $19.33 | $19.40 | $16.31 | $17.40 | -9.71% | 190,099 |
| Mar 2025 | $20.11 | $20.16 | $18.61 | $19.27 | -4.22% | 39,837 |
| Feb 2025 | $19.90 | $20.42 | $19.10 | $20.12 | +0.78% | 76,718 |
| Jan 2025 | $19.49 | $20.00 | $17.50 | $19.96 | +2.95% | 48,618 |
| Dec 2024 | $19.28 | $19.48 | $18.73 | $19.39 | +0.07% | 28,479 |
| Nov 2024 | $18.72 | $19.50 | $18.16 | $19.38 | +3.73% | 27,136 |
| Oct 2024 | $18.97 | $20.31 | $18.66 | $18.68 | -1.96% | 41,175 |
| Sep 2024 | $18.90 | $19.10 | $18.53 | $19.05 | +0.67% | 41,570 |
| Aug 2024 | $19.17 | $20.28 | $17.53 | $18.93 | -1.83% | 95,441 |
| Jul 2024 | $19.71 | $20.24 | $19.11 | $19.28 | -4.52% | 29,183 |
| Jun 2024 | $20.01 | $20.19 | $19.53 | $20.19 | +1.35% | 41,499 |
| May 2024 | $19.54 | $19.92 | $18.84 | $19.92 | +3.33% | 37,998 |
| Apr 2024 | $19.33 | $19.48 | $18.65 | $19.28 | -1.33% | 98,102 |
| Mar 2024 | $18.79 | $19.57 | $18.73 | $19.54 | +3.67% | 71,193 |
| Feb 2024 | $18.64 | $19.50 | $18.42 | $18.85 | +0.08% | 126,150 |
| Jan 2024 | $19.01 | $19.52 | $18.36 | $18.83 | -0.72% | 27,265 |
| Dec 2023 | $18.21 | $19.18 | $18.14 | $18.97 | +3.99% | 28,851 |
| Nov 2023 | $17.32 | $20.00 | $17.32 | $18.24 | +6.24% | 77,499 |
| Oct 2023 | $18.50 | $18.55 | $16.98 | $17.17 | -6.98% | 42,469 |
| Sep 2023 | $18.27 | $18.57 | $16.30 | $18.46 | +1.58% | 35,219 |
| Aug 2023 | $18.22 | $18.40 | $17.72 | $18.17 | -0.16% | 76,013 |
| Jul 2023 | $16.60 | $18.36 | $16.60 | $18.20 | +3.07% | 81,578 |
| Jun 2023 | $16.99 | $19.27 | $15.68 | $17.66 | +4.66% | 25,704 |
| May 2023 | $16.73 | $16.94 | $14.60 | $16.87 | +1.02% | 56,869 |
| Apr 2023 | $16.98 | $17.01 | $16.27 | $16.70 | -1.65% | 69,439 |
| Mar 2023 | $17.78 | $18.05 | $15.99 | $16.98 | -4.87% | 242,453 |
| Feb 2023 | $17.76 | $18.03 | $16.62 | $17.85 | +1.43% | 61,461 |
| Jan 2023 | $16.85 | $17.83 | $16.65 | $17.60 | +5.26% | 83,505 |
| Dec 2022 | $17.63 | $18.00 | $16.34 | $16.72 | -5.17% | 74,971 |
| Nov 2022 | $16.97 | $17.83 | $14.99 | $17.63 | +4.29% | 73,642 |
| Oct 2022 | $15.80 | $17.00 | $14.35 | $16.90 | +8.91% | 34,273 |
| Sep 2022 | $17.72 | $18.29 | $15.40 | $15.52 | -14.62% | 34,359 |
| Aug 2022 | $18.37 | $19.05 | $18.07 | $18.18 | -0.20% | 34,344 |
| Jul 2022 | $17.25 | $18.30 | $17.10 | $18.22 | +5.84% | 40,986 |
| Jun 2022 | $18.44 | $18.67 | $16.07 | $17.21 | -6.91% | 79,501 |
| May 2022 | $19.16 | $19.58 | $17.53 | $18.49 | -3.46% | 159,212 |
| Apr 2022 | $20.60 | $20.70 | $19.15 | $19.15 | -6.07% | 86,467 |
| Mar 2022 | $19.98 | $20.54 | $19.50 | $20.39 | +1.63% | 110,480 |
| Feb 2022 | $20.15 | $20.58 | $19.46 | $20.06 | -0.18% | 135,950 |
| Jan 2022 | $20.20 | $20.55 | $18.91 | $20.10 | +0.19% | 89,271 |
| Dec 2021 | $19.62 | $20.14 | $18.91 | $20.06 | +2.61% | 153,023 |
| Nov 2021 | $20.07 | $20.26 | $19.52 | $19.55 | -2.56% | 186,607 |
| Oct 2021 | $19.82 | $20.13 | $19.55 | $20.06 | +2.30% | 141,386 |
| Sep 2021 | $19.69 | $19.83 | $19.15 | $19.61 | +0.05% | 113,765 |
| Aug 2021 | $19.44 | $19.90 | $19.03 | $19.60 | +1.38% | 166,522 |
| Jul 2021 | $19.83 | $20.12 | $18.91 | $19.34 | -1.67% | 128,348 |
| Jun 2021 | $19.57 | $20.29 | $19.46 | $19.67 | +0.45% | 207,796 |
| May 2021 | $19.30 | $19.58 | $18.27 | $19.58 | +1.65% | 196,774 |
| Apr 2021 | $18.31 | $19.49 | $18.31 | $19.26 | +3.64% | 311,722 |
| Mar 2021 | $17.93 | $18.95 | $17.46 | $18.58 | +4.71% | 173,745 |
| Feb 2021 | $16.25 | $17.85 | $16.25 | $17.75 | +10.07% | 95,784 |
| Jan 2021 | $16.55 | $16.90 | $15.89 | $16.13 | -0.64% | 135,130 |
| Dec 2020 | $15.10 | $17.40 | $15.07 | $16.23 | +3.89% | 183,757 |
| Nov 2020 | $13.25 | $16.30 | $13.25 | $15.62 | +18.04% | 975,633 |
| Oct 2020 | $14.44 | $14.65 | $13.09 | $13.23 | -6.92% | 118,149 |
| Sep 2020 | $14.03 | $14.60 | $13.75 | $14.22 | -0.50% | 101,032 |
| Aug 2020 | $13.74 | $14.76 | $12.78 | $14.29 | +4.50% | 133,647 |
| Jul 2020 | $14.04 | $14.16 | $13.21 | $13.67 | -2.21% | 121,756 |
| Jun 2020 | $13.13 | $15.52 | $13.13 | $13.98 | +0.27% | 240,471 |
| May 2020 | $12.08 | $14.54 | $11.59 | $13.94 | +10.32% | 347,140 |
| Apr 2020 | $11.98 | $12.95 | $9.06 | $12.64 | +12.99% | 288,255 |
| Mar 2020 | $18.31 | $19.04 | $8.87 | $11.19 | -37.93% | 813,049 |
| Feb 2020 | $20.13 | $22.63 | $17.81 | $18.02 | -10.29% | 683,598 |
| Jan 2020 | $20.46 | $20.53 | $18.81 | $20.09 | -1.61% | 21,984 |
| Dec 2019 | $20.20 | $20.62 | $20.04 | $20.42 | +1.07% | 5,060 |
| Nov 2019 | $19.63 | $20.54 | $19.63 | $20.20 | +2.94% | 1,823 |
| Oct 2019 | $20.17 | $20.17 | $19.30 | $19.63 | -2.67% | 4,019 |
| Sep 2019 | $19.51 | $20.29 | $19.51 | $20.17 | +3.37% | 2,818 |
| Aug 2019 | $19.64 | $19.83 | $19.19 | $19.51 | -0.79% | 27,964 |
| Jul 2019 | $19.75 | $21.05 | $19.46 | $19.66 | -0.43% | 19,150 |
| Jun 2019 | $19.28 | $20.10 | $19.28 | $19.75 | +2.42% | 6,413 |
| May 2019 | $19.82 | $20.08 | $19.28 | $19.28 | -2.91% | 6,886 |
| Apr 2019 | $19.82 | $20.00 | $19.52 | $19.86 | +1.05% | 2,431 |
| Mar 2019 | $19.86 | $19.86 | $19.55 | $19.65 | -1.06% | 900 |
| Feb 2019 | $19.02 | $20.02 | $19.02 | $19.86 | +4.44% | 701 |
| Jan 2019 | $17.70 | $19.02 | $17.70 | $19.02 | +7.44% | 802 |
| Dec 2018 | $19.39 | $19.39 | $17.69 | $17.70 | -7.26% | 1,415 |
| Nov 2018 | $19.07 | $19.23 | $19.07 | $19.09 | +0.11% | 1,301 |
| Oct 2018 | $20.86 | $20.86 | $19.07 | $19.07 | -8.58% | 1,876 |
| Sep 2018 | $20.92 | $20.92 | $20.80 | $20.86 | +0.77% | 2,022 |
| Aug 2018 | $20.48 | $20.80 | $20.48 | $20.70 | +1.09% | 1,510 |
| Jul 2018 | $20.13 | $20.48 | $20.00 | $20.48 | +1.72% | 2,350 |
| Jun 2018 | $19.92 | $20.45 | $19.92 | $20.13 | +1.05% | 1,294 |
| May 2018 | $20.10 | $20.10 | $19.92 | $19.92 | -0.90% | 377 |
| Apr 2018 | $19.69 | $20.10 | $19.69 | $20.10 | +2.08% | 687 |
| Mar 2018 | $19.15 | $19.69 | $19.15 | $19.69 | +0.48% | 2,487 |
| Feb 2018 | $20.35 | $20.35 | $19.09 | $19.60 | -3.69% | 545 |
| Jan 2018 | $20.86 | $20.86 | $20.35 | $20.35 | -2.47% | 1,407 |
| Dec 2017 | $20.89 | $21.02 | $20.86 | $20.86 | -0.92% | 1,218 |
| Nov 2017 | $21.04 | $21.14 | $20.38 | $21.06 | +0.07% | 2,291 |
| Oct 2017 | $21.58 | $22.00 | $21.04 | $21.04 | -2.50% | 14,941 |
| Sep 2017 | $21.20 | $26.16 | $21.20 | $21.58 | +1.79% | 6,489 |
| Aug 2017 | $22.10 | $24.24 | $20.57 | $21.20 | -4.07% | 686 |
| Jul 2017 | $22.53 | $22.76 | $22.10 | $22.10 | -1.92% | 1,079 |
| Jun 2017 | $22.33 | $22.53 | $22.33 | $22.53 | +0.90% | 1,110 |
| May 2017 | $23.25 | $23.25 | $22.33 | $22.33 | -3.95% | 589 |
| Apr 2017 | $23.85 | $23.85 | $22.20 | $23.25 | -2.52% | 1,194 |
| Mar 2017 | $23.55 | $23.88 | $23.14 | $23.85 | +1.27% | 4,778 |
| Feb 2017 | $22.47 | $24.38 | $22.47 | $23.55 | +4.81% | 5,133 |
| Jan 2017 | $22.87 | $23.30 | $22.47 | $22.47 | -0.26% | 630 |
| Dec 2016 | $20.73 | $22.53 | $20.73 | $22.53 | +8.68% | 300 |
| Nov 2016 | $20.49 | $20.93 | $20.49 | $20.73 | +1.17% | 535 |
| Oct 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Sep 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Aug 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Jul 2016 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 4 |
| Jun 2016 | $20.31 | $20.50 | $20.25 | $20.49 | +1.39% | 5,401 |
| May 2016 | $20.43 | $20.58 | $19.70 | $20.21 | -0.49% | 221,105 |
| Apr 2016 | $20.22 | $20.55 | $20.11 | $20.31 | +0.45% | 3,402 |
| Mar 2016 | $19.02 | $20.22 | $18.96 | $20.22 | +10.67% | 3,200 |
| Feb 2016 | $18.35 | $18.35 | $18.27 | $18.27 | +0.03% | 408 |
| Jan 2016 | $19.98 | $19.98 | $18.26 | $18.26 | -9.90% | 905 |
| Dec 2015 | $20.82 | $21.56 | $19.00 | $20.27 | -2.64% | 1,608 |
| Nov 2015 | $20.06 | $20.87 | $20.06 | $20.82 | +3.79% | 1,604 |
| Oct 2015 | $21.25 | $21.25 | $19.96 | $20.06 | – | 3,600 |
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% |