Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 16.17 | 0.14 | 0.87% | 16.10 | 16.18 | 16.04 | 219,684 |
| May 23 2024 | 16.03 | 0.12 | 0.75% | 15.99 | 16.055 | 15.90 | 393,185 |
| May 22 2024 | 15.91 | -0.33 | -2.03% | 16.23 | 16.24 | 15.86 | 691,987 |
| May 21 2024 | 16.24 | -0.16 | -0.98% | 16.36 | 16.39 | 16.17 | 374,034 |
| May 20 2024 | 16.40 | -0.03 | -0.18% | 16.46 | 16.4816 | 16.33 | 239,027 |
| May 17 2024 | 16.43 | 0.12 | 0.74% | 16.38 | 16.465 | 16.34 | 232,918 |
| May 16 2024 | 16.31 | -0.19 | -1.15% | 16.50 | 16.515 | 16.31 | 280,936 |
| May 15 2024 | 16.50 | -0.08 | -0.48% | 16.64 | 16.69 | 16.38 | 420,810 |
| May 14 2024 | 16.58 | 0.12 | 0.73% | 16.54 | 16.67 | 16.46 | 283,557 |
| May 13 2024 | 16.46 | -0.22 | -1.32% | 16.68 | 16.71 | 16.46 | 254,179 |
| May 10 2024 | 16.68 | 0.06 | 0.36% | 16.70 | 16.75 | 16.655 | 186,633 |
| May 09 2024 | 16.62 | 0.07 | 0.42% | 16.59 | 16.705 | 16.52 | 372,612 |
| May 08 2024 | 16.55 | 0.00 | 0.00% | 16.58 | 16.66 | 16.46 | 323,168 |
| May 07 2024 | 16.55 | -0.25 | -1.49% | 16.90 | 16.90 | 16.35 | 480,639 |
| May 06 2024 | 16.80 | 0.19 | 1.14% | 16.72 | 16.88 | 16.69 | 337,512 |
| May 03 2024 | 16.61 | -0.10 | -0.60% | 16.85 | 16.90 | 16.60 | 271,475 |
| May 02 2024 | 16.71 | -0.15 | -0.89% | 16.93 | 16.94 | 16.685 | 434,644 |
| May 01 2024 | 16.86 | 0.23 | 1.38% | 16.67 | 16.91 | 16.65 | 311,075 |
| Apr 30 2024 | 16.63 | 0.10 | 0.60% | 16.48 | 16.65 | 16.48 | 361,546 |
| Apr 29 2024 | 16.53 | 0.06 | 0.36% | 16.47 | 16.655 | 16.46 | 272,936 |
| Apr 26 2024 | 16.47 | 0.13 | 0.80% | 16.38 | 16.60 | 16.32 | 451,154 |
| Apr 25 2024 | 16.34 | 0.02 | 0.12% | 16.25 | 16.43 | 16.07 | 921,234 |
| Apr 24 2024 | 16.32 | 0.09 | 0.55% | 16.28 | 16.34 | 16.19 | 222,224 |
| Apr 23 2024 | 16.23 | 0.18 | 1.12% | 16.10 | 16.28 | 16.04 | 374,610 |
| Apr 22 2024 | 16.05 | 0.29 | 1.84% | 15.80 | 16.09 | 15.72 | 336,455 |
| Apr 19 2024 | 15.76 | 0.09 | 0.57% | 15.66 | 15.79 | 15.62 | 232,141 |
| Apr 18 2024 | 15.67 | 0.02 | 0.13% | 15.74 | 15.75 | 15.57 | 188,369 |
| Apr 17 2024 | 15.65 | 0.03 | 0.19% | 15.66 | 15.7001 | 15.54 | 208,403 |
| Apr 16 2024 | 15.62 | 0.04 | 0.26% | 15.51 | 15.655 | 15.50 | 278,504 |
| Apr 15 2024 | 15.58 | -0.13 | -0.83% | 15.78 | 15.88 | 15.57 | 283,949 |
| Apr 12 2024 | 15.71 | -0.05 | -0.32% | 15.73 | 15.79 | 15.61 | 493,105 |
| Apr 11 2024 | 15.76 | 0.02 | 0.13% | 15.72 | 15.775 | 15.60 | 192,361 |
| Apr 10 2024 | 15.74 | 0.07 | 0.45% | 15.6349 | 15.75 | 15.60 | 284,201 |
| Apr 09 2024 | 15.67 | 0.01 | 0.06% | 15.73 | 15.73 | 15.59 | 175,945 |
| Apr 08 2024 | 15.66 | -0.06 | -0.38% | 15.72 | 15.75 | 15.58 | 280,146 |
| Apr 05 2024 | 15.72 | 0.17 | 1.09% | 15.63 | 15.72 | 15.54 | 201,377 |
| Apr 04 2024 | 15.55 | -0.18 | -1.14% | 15.84 | 15.84 | 15.55 | 273,180 |
| Apr 03 2024 | 15.73 | 0.15 | 0.96% | 15.63 | 15.75 | 15.55 | 233,094 |
| Apr 02 2024 | 15.58 | 0.04 | 0.26% | 15.57 | 15.635 | 15.53 | 205,147 |
| Apr 01 2024 | 15.54 | -0.14 | -0.89% | 15.70 | 15.70 | 15.51 | 355,113 |
| Mar 28 2024 | 15.68 | 0.00 | 0.00% | 15.70 | 15.83 | 15.68 | 319,875 |
| Mar 27 2024 | 15.68 | -0.33 | -2.06% | 15.58 | 15.69 | 15.53 | 344,494 |
| Mar 26 2024 | 16.01 | 0.16 | 1.01% | 15.85 | 16.11 | 15.83 | 540,592 |
| Mar 25 2024 | 15.85 | 0.00 | 0.00% | 15.85 | 16.00 | 15.79 | 429,499 |
| Mar 22 2024 | 15.85 | -0.03 | -0.19% | 15.86 | 15.88 | 15.79 | 279,688 |
| Mar 21 2024 | 15.88 | 0.10 | 0.63% | 15.81 | 15.885 | 15.75 | 318,186 |
| Mar 20 2024 | 15.78 | 0.03 | 0.19% | 15.75 | 15.79 | 15.68 | 178,208 |
| Mar 19 2024 | 15.75 | -0.01 | -0.06% | 15.71 | 15.83 | 15.65 | 194,908 |
| Mar 18 2024 | 15.76 | -0.01 | -0.06% | 15.77 | 15.805 | 15.66 | 344,178 |
| Mar 15 2024 | 15.77 | 0.08 | 0.51% | 15.69 | 15.82 | 15.68 | 389,013 |
| Mar 14 2024 | 15.69 | -0.23 | -1.44% | 15.92 | 15.96 | 15.65 | 426,670 |
| Mar 13 2024 | 15.92 | 0.01 | 0.06% | 15.90 | 15.96 | 15.865 | 254,643 |
| Mar 12 2024 | 15.91 | 0.09 | 0.57% | 15.84 | 15.945 | 15.77 | 320,170 |
| Mar 11 2024 | 15.82 | 0.04 | 0.25% | 15.82 | 15.88 | 15.73 | 347,536 |
| Mar 08 2024 | 15.78 | 0.20 | 1.28% | 15.64 | 15.81 | 15.59 | 334,939 |
| Mar 07 2024 | 15.58 | -0.10 | -0.64% | 15.72 | 15.78 | 15.535 | 297,275 |
| Mar 06 2024 | 15.68 | -0.03 | -0.19% | 15.74 | 15.83 | 15.495 | 566,730 |
| Mar 05 2024 | 15.71 | -0.03 | -0.19% | 15.74 | 15.79 | 15.61 | 267,271 |
| Mar 04 2024 | 15.74 | 0.04 | 0.25% | 15.78 | 15.815 | 15.62 | 426,889 |
| Mar 01 2024 | 15.70 | -0.01 | -0.06% | 15.72 | 15.76 | 15.545 | 169,024 |
| Feb 29 2024 | 15.71 | 0.16 | 1.03% | 15.60 | 15.7999 | 15.53 | 281,777 |
| Feb 28 2024 | 15.55 | 0.00 | 0.00% | 15.55 | 15.60 | 15.27 | 251,322 |
| Feb 27 2024 | 15.55 | 0.06 | 0.39% | 15.58 | 15.58 | 15.40 | 238,181 |
| Feb 26 2024 | 15.49 | 0.01 | 0.06% | 15.41 | 15.54 | 15.375 | 228,812 |
