Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16.26 | 16.43 | 16.07 | 930,676 |
| 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% | 15.59 | 15.655 | 15.48 | 320,889 |
| 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% | 15.57 | 15.75 | 15.57 | 289,391 |
| 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% | 15.60 | 15.72 | 15.54 | 205,218 |
| 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% | 15.53 | 15.635 | 15.53 | 213,827 |
| 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 | 15.65 | 392,036 |
| 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 |
| Feb 23 2024 | 15.48 | -0.08 | -0.51% | 15.57 | 15.725 | 15.45 | 350,017 |
| Feb 22 2024 | 15.56 | 0.26 | 1.70% | 15.36 | 15.565 | 15.30 | 215,656 |
| Feb 21 2024 | 15.30 | 0.08 | 0.53% | 15.24 | 15.3759 | 15.2074 | 166,948 |
| Feb 20 2024 | 15.22 | -0.12 | -0.78% | 15.30 | 15.33 | 15.21 | 159,146 |
| Feb 16 2024 | 15.34 | 0.00 | 0.00% | 15.29 | 15.405 | 15.19 | 159,875 |
| Feb 15 2024 | 15.34 | 0.31 | 2.06% | 15.07 | 15.37 | 15.07 | 185,116 |
| Feb 14 2024 | 15.03 | 0.10 | 0.67% | 14.97 | 15.13 | 14.97 | 148,963 |
| Feb 13 2024 | 14.93 | -0.24 | -1.58% | 15.07 | 15.07 | 14.91 | 251,914 |
| Feb 12 2024 | 15.17 | 0.20 | 1.34% | 14.98 | 15.205 | 14.98 | 151,438 |
| Feb 09 2024 | 14.97 | 0.04 | 0.27% | 14.95 | 14.9925 | 14.87 | 152,543 |
| Feb 08 2024 | 14.93 | 0.00 | 0.00% | 15.05 | 15.05 | 14.845 | 189,698 |
| Feb 07 2024 | 14.93 | -0.01 | -0.07% | 15.00 | 15.08 | 14.775 | 205,312 |
| Feb 06 2024 | 14.94 | -0.09 | -0.60% | 15.03 | 15.03 | 14.868 | 144,266 |
| Feb 05 2024 | 15.03 | -0.01 | -0.07% | 14.99 | 15.095 | 14.80 | 232,404 |
| Feb 02 2024 | 15.04 | -0.17 | -1.12% | 15.10 | 15.24 | 15.00 | 210,906 |
| Feb 01 2024 | 15.21 | 0.02 | 0.13% | 15.20 | 15.22 | 15.01 | 335,831 |
| Jan 31 2024 | 15.19 | -0.50 | -3.19% | 15.72 | 15.72 | 15.18 | 433,899 |
| Jan 30 2024 | 15.69 | 0.14 | 0.90% | 15.56 | 15.72 | 15.53 | 231,316 |
| Jan 29 2024 | 15.55 | 0.03 | 0.19% | 15.55 | 15.60 | 15.415 | 206,783 |
