Global X Cloud Computing ... (CLOU)
21.17
0.18 (0.86%)
At close: Apr 01, 2025, 3:59 PM
21.22
0.23%
After-hours: Apr 01, 2025, 05:46 PM EDT
BCEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.82 | 21.04 | 20.42 | 20.98 | -0.24 | -1.13% | 549,194 |
| Mar 28, 2025 | 21.75 | 21.77 | 21.11 | 21.22 | -0.72 | -3.28% | 106,800 |
| Mar 27, 2025 | 22.04 | 22.12 | 21.73 | 21.94 | -0.24 | -1.08% | 75,000 |
| Mar 26, 2025 | 22.54 | 22.61 | 22.07 | 22.18 | -0.41 | -1.81% | 191,800 |
| Mar 25, 2025 | 22.59 | 22.73 | 22.54 | 22.59 | 0.05 | 0.22% | 211,500 |
| Mar 24, 2025 | 22.37 | 22.56 | 22.37 | 22.54 | 0.52 | 2.36% | 119,005 |
| Mar 21, 2025 | 21.61 | 22.02 | 21.56 | 22.02 | 0.09 | 0.41% | 219,602 |
| Mar 20, 2025 | 21.89 | 22.21 | 21.84 | 21.93 | -0.27 | -1.22% | 227,919 |
| Mar 19, 2025 | 22.02 | 22.41 | 21.98 | 22.20 | 0.30 | 1.37% | 134,132 |
| Mar 18, 2025 | 21.96 | 22.00 | 21.62 | 21.90 | -0.22 | -0.99% | 112,800 |
| Mar 17, 2025 | 21.70 | 22.29 | 21.68 | 22.12 | 0.36 | 1.65% | 91,131 |
| Mar 14, 2025 | 21.40 | 21.80 | 21.39 | 21.76 | 0.69 | 3.27% | 67,600 |
| Mar 13, 2025 | 21.57 | 21.57 | 20.96 | 21.07 | -0.65 | -2.99% | 164,305 |
| Mar 12, 2025 | 21.96 | 21.96 | 21.50 | 21.72 | 0.16 | 0.74% | 192,402 |
| Mar 11, 2025 | 21.55 | 21.87 | 21.34 | 21.56 | 0.01 | 0.05% | 293,700 |
| Mar 10, 2025 | 22.04 | 22.09 | 21.35 | 21.55 | -1.03 | -4.56% | 424,741 |
| Mar 7, 2025 | 22.41 | 22.72 | 21.82 | 22.58 | 0.04 | 0.18% | 217,500 |
| Mar 6, 2025 | 22.98 | 23.44 | 22.50 | 22.54 | -0.84 | -3.59% | 173,500 |
| Mar 5, 2025 | 22.91 | 23.42 | 22.84 | 23.38 | 0.49 | 2.14% | 210,600 |
| Mar 4, 2025 | 22.64 | 23.23 | 22.28 | 22.89 | -0.02 | -0.09% | 315,434 |
| Mar 3, 2025 | 23.66 | 23.67 | 22.77 | 22.91 | -0.61 | -2.59% | 156,900 |
| Feb 28, 2025 | 23.19 | 23.54 | 23.05 | 23.52 | 0.14 | 0.60% | 211,325 |
| Feb 27, 2025 | 24.03 | 24.08 | 23.38 | 23.38 | -0.53 | -2.22% | 190,500 |
| Feb 26, 2025 | 23.93 | 24.19 | 23.80 | 23.91 | 0.24 | 1.01% | 390,400 |
| Feb 25, 2025 | 23.94 | 23.97 | 23.29 | 23.67 | -0.26 | -1.09% | 417,515 |
| Feb 24, 2025 | 24.29 | 24.29 | 23.40 | 23.93 | -0.33 | -1.36% | 342,400 |
| Feb 21, 2025 | 25.37 | 25.38 | 24.23 | 24.26 | -1.02 | -4.03% | 410,527 |
| Feb 20, 2025 | 25.65 | 25.67 | 24.98 | 25.28 | -0.38 | -1.48% | 167,939 |
| Feb 19, 2025 | 25.86 | 25.94 | 25.54 | 25.66 | -0.36 | -1.38% | 157,100 |
| Feb 18, 2025 | 25.84 | 26.02 | 25.69 | 26.02 | 0.30 | 1.17% | 149,179 |
| Feb 14, 2025 | 25.91 | 25.96 | 25.56 | 25.72 | -0.22 | -0.85% | 119,800 |
| Feb 13, 2025 | 25.72 | 25.98 | 25.47 | 25.94 | 0.31 | 1.21% | 255,428 |
| Feb 12, 2025 | 25.28 | 25.70 | 25.18 | 25.63 | 0.01 | 0.04% | 104,419 |
| Feb 11, 2025 | 25.85 | 25.95 | 25.41 | 25.62 | -0.42 | -1.61% | 96,005 |
| Feb 10, 2025 | 25.94 | 26.17 | 25.92 | 26.04 | 0.43 | 1.68% | 163,542 |
| Feb 7, 2025 | 25.93 | 26.13 | 25.59 | 25.61 | -0.34 | -1.31% | 224,400 |
| Feb 6, 2025 | 26.17 | 26.21 | 25.82 | 25.95 | -0.14 | -0.54% | 298,500 |
| Feb 5, 2025 | 25.72 | 26.13 | 25.67 | 26.09 | 0.28 | 1.08% | 237,918 |
| Feb 4, 2025 | 25.58 | 25.84 | 25.58 | 25.81 | 0.39 | 1.53% | 135,067 |
| Feb 3, 2025 | 24.96 | 25.57 | 24.92 | 25.42 | -0.15 | -0.59% | 184,083 |
| Jan 31, 2025 | 25.94 | 26.11 | 25.51 | 25.57 | -0.16 | -0.62% | 351,840 |
| Jan 30, 2025 | 25.89 | 25.93 | 25.62 | 25.73 | -0.21 | -0.81% | 431,500 |
| Jan 29, 2025 | 26.27 | 26.33 | 25.83 | 25.94 | -0.40 | -1.52% | 431,735 |
| Jan 28, 2025 | 25.43 | 26.39 | 25.24 | 26.34 | 1.02 | 4.03% | 449,100 |
| Jan 27, 2025 | 24.60 | 25.66 | 24.60 | 25.32 | 0.19 | 0.76% | 349,561 |
| Jan 24, 2025 | 25.16 | 25.44 | 25.07 | 25.13 | 0.28 | 1.13% | 150,118 |
| Jan 23, 2025 | 24.56 | 24.86 | 24.38 | 24.85 | 0.15 | 0.61% | 190,500 |
| Jan 22, 2025 | 24.92 | 24.93 | 24.64 | 24.70 | -0.03 | -0.12% | 264,200 |
| Jan 21, 2025 | 24.43 | 24.78 | 24.38 | 24.73 | 0.44 | 1.81% | 341,142 |
| Jan 17, 2025 | 24.57 | 24.63 | 24.24 | 24.29 | -0.01 | -0.04% | 76,917 |