Register for real-time alerts, custom portfolio, and market movers
BCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 7.40 | 0.18 | 2.49% | 7.22 | 7.42 | 7.2001 | 18,877,683 |
| Nov 30 2023 | 7.22 | 0.00 | 0.0% | 7.22 | 7.26 | 7.16 | 18,400,690 |
| Nov 29 2023 | 7.22 | 0.06 | 0.84% | 7.15 | 7.28 | 7.14 | 17,631,451 |
| Nov 28 2023 | 7.16 | 0.02 | 0.28% | 7.15 | 7.18 | 7.113 | 8,280,107 |
| Nov 27 2023 | 7.14 | -0.08 | -1.11% | 7.20 | 7.20 | 7.10 | 15,840,471 |
| Nov 24 2023 | 7.22 | 0.15 | 2.12% | 7.16 | 7.24 | 7.14 | 5,112,283 |
| Nov 22 2023 | 7.07 | -0.06 | -0.84% | 7.06 | 7.08 | 7.03 | 13,389,355 |
| Nov 21 2023 | 7.13 | -0.05 | -0.7% | 7.12 | 7.18 | 7.095 | 8,416,607 |
| Nov 20 2023 | 7.18 | -0.02 | -0.28% | 7.13 | 7.18 | 7.125 | 9,769,529 |
| Nov 17 2023 | 7.20 | 0.26 | 3.75% | 7.11 | 7.22 | 7.08 | 10,877,368 |
| Nov 16 2023 | 6.94 | -0.05 | -0.72% | 6.93 | 6.96 | 6.91 | 13,318,876 |
| Nov 15 2023 | 6.99 | 0.08 | 1.16% | 7.02 | 7.05 | 6.98 | 13,395,123 |
| Nov 14 2023 | 6.91 | 0.20 | 2.98% | 6.84 | 6.96 | 6.83 | 11,632,682 |
| Nov 13 2023 | 6.71 | 0.00 | 0.0% | 6.70 | 6.75 | 6.68 | 8,506,524 |
| Nov 10 2023 | 6.71 | 0.05 | 0.75% | 6.63 | 6.73 | 6.58 | 13,119,966 |
| Nov 09 2023 | 6.66 | -0.02 | -0.3% | 6.74 | 6.78 | 6.64 | 11,944,202 |
| Nov 08 2023 | 6.68 | -0.01 | -0.15% | 6.70 | 6.75 | 6.67 | 8,926,622 |
| Nov 07 2023 | 6.69 | -0.06 | -0.89% | 6.72 | 6.735 | 6.67 | 6,372,395 |
| Nov 06 2023 | 6.75 | -0.03 | -0.44% | 6.86 | 6.87 | 6.73 | 13,615,203 |
| Nov 03 2023 | 6.78 | 0.18 | 2.73% | 6.71 | 6.82 | 6.71 | 14,052,310 |
| Nov 02 2023 | 6.60 | 0.27 | 4.27% | 6.49 | 6.60 | 6.48 | 12,386,736 |
| Nov 01 2023 | 6.33 | -0.10 | -1.56% | 6.34 | 6.39 | 6.2703 | 13,463,277 |
| Oct 31 2023 | 6.43 | 0.01 | 0.16% | 6.43 | 6.46 | 6.385 | 13,353,921 |
| Oct 30 2023 | 6.42 | 0.18 | 2.88% | 6.38 | 6.42 | 6.32 | 16,745,621 |
| Oct 27 2023 | 6.24 | -0.18 | -2.8% | 6.35 | 6.36 | 6.23 | 15,422,747 |
| Oct 26 2023 | 6.42 | -0.09 | -1.38% | 6.43 | 6.47 | 6.36 | 14,094,159 |
| Oct 25 2023 | 6.51 | -0.02 | -0.31% | 6.46 | 6.54 | 6.4001 | 12,303,197 |
| Oct 24 2023 | 6.53 | -0.49 | -6.98% | 6.51 | 6.58 | 6.31 | 19,529,000 |
| Oct 23 2023 | 7.02 | -0.05 | -0.71% | 7.04 | 7.14 | 7.01 | 14,114,004 |
| Oct 20 2023 | 7.07 | -0.11 | -1.53% | 7.19 | 7.20 | 7.04 | 13,550,886 |
| Oct 19 2023 | 7.18 | -0.17 | -2.31% | 7.22 | 7.34 | 7.16 | 14,931,216 |
| Oct 18 2023 | 7.35 | -0.24 | -3.16% | 7.48 | 7.48 | 7.34 | 12,835,873 |
| Oct 17 2023 | 7.59 | 0.05 | 0.66% | 7.52 | 7.65 | 7.51 | 9,212,032 |
| Oct 16 2023 | 7.54 | 0.13 | 1.75% | 7.50 | 7.55 | 7.43 | 9,930,714 |
| Oct 13 2023 | 7.41 | -0.02 | -0.27% | 7.49 | 7.56 | 7.40 | 10,031,623 |
| Oct 12 2023 | 7.43 | -0.39 | -4.99% | 7.58 | 7.59 | 7.39 | 13,524,444 |
| Oct 11 2023 | 7.82 | 0.06 | 0.77% | 7.83 | 7.87 | 7.75 | 8,256,125 |
| Oct 10 2023 | 7.76 | 0.24 | 3.19% | 7.76 | 7.795 | 7.73 | 8,217,555 |
| Oct 09 2023 | 7.52 | -0.14 | -1.83% | 7.48 | 7.55 | 7.4513 | 8,070,067 |
| Oct 06 2023 | 7.66 | 0.13 | 1.73% | 7.55 | 7.70 | 7.49 | 9,833,169 |
| Oct 05 2023 | 7.53 | -0.04 | -0.53% | 7.46 | 7.54 | 7.45 | 8,170,968 |
| Oct 04 2023 | 7.57 | 0.07 | 0.93% | 7.55 | 7.57 | 7.475 | 7,859,570 |
| Oct 03 2023 | 7.50 | -0.09 | -1.19% | 7.57 | 7.58 | 7.47 | 7,168,896 |
| Oct 02 2023 | 7.59 | -0.20 | -2.57% | 7.77 | 7.80 | 7.57 | 9,308,146 |
| Sep 29 2023 | 7.79 | -0.04 | -0.51% | 7.84 | 7.89 | 7.77 | 6,736,774 |
| Sep 28 2023 | 7.83 | 0.08 | 1.03% | 7.73 | 7.88 | 7.73 | 5,922,203 |
| Sep 27 2023 | 7.75 | -0.04 | -0.51% | 7.79 | 7.80 | 7.66 | 10,138,901 |
| Sep 26 2023 | 7.79 | 0.17 | 2.23% | 7.78 | 7.93 | 7.76 | 13,005,718 |
| Sep 25 2023 | 7.62 | -0.04 | -0.52% | 7.57 | 7.63 | 7.52 | 7,062,838 |
| Sep 22 2023 | 7.66 | -0.05 | -0.65% | 7.76 | 7.77 | 7.64 | 10,705,275 |
| Sep 21 2023 | 7.71 | -0.11 | -1.41% | 7.68 | 7.7853 | 7.675 | 9,415,115 |
| Sep 20 2023 | 7.82 | -0.12 | -1.51% | 7.96 | 8.03 | 7.80 | 8,146,411 |
| Sep 19 2023 | 7.94 | 0.08 | 1.02% | 7.90 | 7.97 | 7.89 | 9,844,031 |
| Sep 18 2023 | 7.86 | -0.14 | -1.75% | 7.95 | 7.97 | 7.85 | 8,123,232 |
| Sep 15 2023 | 8.00 | 0.03 | 0.38% | 7.98 | 8.045 | 7.955 | 9,523,977 |
| Sep 14 2023 | 7.97 | 0.12 | 1.53% | 7.95 | 7.99 | 7.91 | 9,679,557 |
| Sep 13 2023 | 7.85 | 0.11 | 1.42% | 7.85 | 7.90 | 7.82 | 8,962,461 |
| Sep 12 2023 | 7.74 | 0.20 | 2.65% | 7.61 | 7.78 | 7.59 | 11,193,195 |
| Sep 11 2023 | 7.54 | 0.12 | 1.62% | 7.53 | 7.58 | 7.51 | 6,709,849 |
| Sep 08 2023 | 7.42 | 0.06 | 0.82% | 7.35 | 7.45 | 7.34 | 6,337,767 |
| Sep 07 2023 | 7.36 | -0.11 | -1.47% | 7.43 | 7.48 | 7.35 | 11,088,378 |
| Sep 06 2023 | 7.47 | -0.04 | -0.53% | 7.50 | 7.55 | 7.43 | 7,132,915 |
| Sep 05 2023 | 7.51 | -0.04 | -0.53% | 7.64 | 7.665 | 7.50 | 8,095,454 |
