Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.12 | 0.18 | 1.65% | 11.03 | 11.14 | 11.02 | 5,822,817 |
| May 16 2024 | 10.94 | 0.00 | 0.00% | 10.99 | 11.02 | 10.93 | 10,548,318 |
| May 15 2024 | 10.94 | -0.10 | -0.91% | 10.95 | 11.00 | 10.885 | 8,322,142 |
| May 14 2024 | 11.04 | 0.20 | 1.85% | 10.97 | 11.065 | 10.92 | 11,138,389 |
| May 13 2024 | 10.84 | 0.05 | 0.46% | 10.84 | 10.88 | 10.82 | 7,211,949 |
| May 10 2024 | 10.79 | 0.01 | 0.09% | 10.82 | 10.85 | 10.78 | 12,062,556 |
| May 09 2024 | 10.78 | 0.06 | 0.56% | 10.71 | 10.79 | 10.70 | 8,629,382 |
| May 08 2024 | 10.72 | 0.10 | 0.94% | 10.61 | 10.73 | 10.58 | 13,407,616 |
| May 07 2024 | 10.62 | 0.23 | 2.21% | 10.64 | 10.69 | 10.60 | 15,377,998 |
| May 06 2024 | 10.39 | 0.13 | 1.27% | 10.39 | 10.45 | 10.345 | 6,080,848 |
| May 03 2024 | 10.26 | 0.01 | 0.10% | 10.19 | 10.295 | 10.155 | 21,806,043 |
| May 02 2024 | 10.25 | -0.02 | -0.19% | 10.26 | 10.30 | 10.1501 | 16,068,736 |
| May 01 2024 | 10.27 | 0.03 | 0.29% | 10.29 | 10.43 | 10.2201 | 19,280,463 |
| Apr 30 2024 | 10.24 | -0.05 | -0.49% | 10.30 | 10.36 | 10.23 | 17,050,760 |
| Apr 29 2024 | 10.29 | -0.13 | -1.25% | 10.34 | 10.376 | 10.26 | 14,370,067 |
| Apr 26 2024 | 10.42 | 0.06 | 0.58% | 10.29 | 10.46 | 10.27 | 20,566,334 |
| Apr 25 2024 | 10.36 | 0.76 | 7.92% | 10.17 | 10.45 | 10.14 | 32,294,517 |
| Apr 24 2024 | 9.60 | -0.10 | -1.03% | 9.63 | 9.645 | 9.55 | 19,214,253 |
| Apr 23 2024 | 9.70 | 0.18 | 1.89% | 9.59 | 9.71 | 9.55 | 20,748,102 |
| Apr 22 2024 | 9.52 | 0.17 | 1.82% | 9.42 | 9.54 | 9.40 | 13,716,066 |
| Apr 19 2024 | 9.35 | 0.11 | 1.19% | 9.28 | 9.37 | 9.255 | 16,301,660 |
| Apr 18 2024 | 9.24 | 0.14 | 1.54% | 9.17 | 9.31 | 9.145 | 21,732,871 |
| Apr 17 2024 | 9.10 | 0.10 | 1.11% | 9.09 | 9.17 | 9.0304 | 16,828,498 |
| Apr 16 2024 | 9.00 | -0.16 | -1.75% | 9.05 | 9.085 | 8.95 | 21,450,505 |
| Apr 15 2024 | 9.16 | -0.02 | -0.22% | 9.29 | 9.376 | 9.12 | 19,079,657 |
| Apr 12 2024 | 9.18 | -0.18 | -1.92% | 9.26 | 9.33 | 9.165 | 21,726,331 |
| Apr 11 2024 | 9.36 | -0.23 | -2.40% | 9.41 | 9.42 | 9.27 | 19,524,755 |
| Apr 10 2024 | 9.59 | -0.14 | -1.44% | 9.61 | 9.7197 | 9.53 | 22,640,197 |
| Apr 09 2024 | 9.73 | -0.14 | -1.42% | 9.91 | 9.94 | 9.65 | 20,359,479 |
| Apr 08 2024 | 9.87 | 0.13 | 1.33% | 9.82 | 9.935 | 9.82 | 20,700,450 |
| Apr 05 2024 | 9.74 | 0.03 | 0.31% | 9.71 | 9.775 | 9.63 | 24,878,436 |
| Apr 04 2024 | 9.71 | 0.06 | 0.62% | 9.95 | 9.98 | 9.70 | 25,786,739 |
| Apr 03 2024 | 9.65 | 0.23 | 2.44% | 9.47 | 9.70 | 9.47 | 19,423,804 |
| Apr 02 2024 | 9.42 | 0.13 | 1.40% | 9.39 | 9.45 | 9.3503 | 25,557,581 |
| Apr 01 2024 | 9.29 | -0.16 | -1.69% | 9.43 | 9.48 | 9.25 | 17,423,625 |
| Mar 28 2024 | 9.45 | 0.03 | 0.32% | 9.46 | 9.55 | 9.41 | 22,352,295 |
| Mar 27 2024 | 9.42 | 0.17 | 1.84% | 9.28 | 9.42 | 9.28 | 17,262,167 |
| Mar 26 2024 | 9.25 | -0.01 | -0.11% | 9.30 | 9.33 | 9.234 | 10,277,051 |
| Mar 25 2024 | 9.26 | 0.01 | 0.11% | 9.23 | 9.34 | 9.23 | 12,399,571 |
| Mar 22 2024 | 9.25 | -0.11 | -1.18% | 9.34 | 9.376 | 9.23 | 13,656,567 |
| Mar 21 2024 | 9.36 | 0.09 | 0.97% | 9.34 | 9.48 | 9.33 | 20,584,275 |
| Mar 20 2024 | 9.27 | 0.27 | 3.00% | 9.02 | 9.27 | 9.005 | 15,852,010 |
| Mar 19 2024 | 9.00 | -0.08 | -0.88% | 9.01 | 9.08 | 8.99 | 12,131,708 |
| Mar 18 2024 | 9.08 | -0.06 | -0.66% | 9.12 | 9.14 | 9.07 | 11,783,888 |
| Mar 15 2024 | 9.14 | 0.16 | 1.78% | 9.12 | 9.23 | 9.11 | 17,221,128 |
| Mar 14 2024 | 8.98 | -0.19 | -2.07% | 9.17 | 9.20 | 8.94 | 19,340,690 |
| Mar 13 2024 | 9.17 | -0.05 | -0.54% | 9.13 | 9.25 | 9.1234 | 14,901,841 |
| Mar 12 2024 | 9.22 | 0.11 | 1.21% | 9.18 | 9.25 | 9.12 | 14,961,104 |
| Mar 11 2024 | 9.11 | 0.14 | 1.56% | 9.02 | 9.11 | 9.01 | 14,785,326 |
| Mar 08 2024 | 8.97 | -0.05 | -0.55% | 9.03 | 9.085 | 8.93 | 15,872,207 |
| Mar 07 2024 | 9.02 | 0.16 | 1.81% | 8.90 | 9.02 | 8.89 | 14,487,591 |
| Mar 06 2024 | 8.86 | 0.14 | 1.61% | 8.87 | 8.88 | 8.775 | 18,884,623 |
| Mar 05 2024 | 8.72 | 0.01 | 0.11% | 8.64 | 8.81 | 8.63 | 16,261,428 |
| Mar 04 2024 | 8.71 | 0.05 | 0.58% | 8.67 | 8.78 | 8.67 | 13,841,221 |
| Mar 01 2024 | 8.66 | 0.16 | 1.88% | 8.68 | 8.71 | 8.57 | 15,269,989 |
| Feb 29 2024 | 8.50 | -0.13 | -1.51% | 8.52 | 8.55 | 8.3701 | 15,294,796 |
| Feb 28 2024 | 8.63 | 0.07 | 0.82% | 8.68 | 8.705 | 8.61 | 16,063,196 |
| Feb 27 2024 | 8.56 | 0.04 | 0.47% | 8.59 | 8.6199 | 8.54 | 11,800,218 |
| Feb 26 2024 | 8.52 | 0.02 | 0.24% | 8.57 | 8.5998 | 8.46 | 17,649,848 |
| Feb 23 2024 | 8.50 | 0.04 | 0.47% | 8.46 | 8.51 | 8.415 | 15,460,847 |
| Feb 22 2024 | 8.46 | 0.01 | 0.12% | 8.34 | 8.48 | 8.32 | 18,881,302 |
| Feb 21 2024 | 8.45 | 0.08 | 0.96% | 8.33 | 8.45 | 8.2905 | 20,469,152 |
| Feb 20 2024 | 8.37 | 0.90 | 12.05% | 8.20 | 8.39 | 8.18 | 24,253,709 |
