BCFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.87	20.87	20.87	20.87	20.87	0.56%	52
Mar 12, 2026	21.09	21.09	20.76	20.76	20.76	-2.29%	1,021
Mar 11, 2026	21.49	21.49	21.08	21.24	21.24	-1.42%	2,519
Mar 10, 2026	21.71	21.71	21.55	21.55	21.55	-1.35%	1,272
Mar 9, 2026	21.49	21.84	21.49	21.84	21.84	-0.74%	6,997
Mar 6, 2026	21.90	22.01	21.90	22.01	22.01	-0.59%	325
Mar 5, 2026	21.99	22.20	21.99	22.14	22.13	-0.07%	1,986
Mar 4, 2026	22.02	22.18	21.99	22.15	22.15	1.21%	6,114
Mar 3, 2026	21.59	21.89	21.59	21.89	21.89	-0.21%	307
Mar 2, 2026	21.57	22.13	21.57	21.93	21.93	0.30%	85,781
Feb 27, 2026	21.81	21.86	21.75	21.86	21.86	-0.95%	1,428
Feb 26, 2026	22.00	22.07	22.00	22.07	22.07	1.37%	3,290
Feb 25, 2026	21.55	21.83	21.55	21.78	21.77	1.62%	4,511
Feb 24, 2026	21.06	21.43	21.06	21.43	21.43	1.52%	678
Feb 23, 2026	21.51	21.51	21.11	21.11	21.11	-3.93%	1,308
Feb 20, 2026	21.73	21.97	21.73	21.97	21.97	0.45%	2,784
Feb 19, 2026	21.91	21.91	21.77	21.87	21.87	-0.74%	1,512
Feb 18, 2026	22.04	22.08	22.03	22.04	22.04	1.78%	830
Feb 17, 2026	21.76	21.76	21.65	21.65	21.65	-0.25%	2,288
Feb 13, 2026	21.58	21.74	21.58	21.70	21.70	0.23%	7,206
Feb 12, 2026	22.09	22.10	21.49	21.66	21.65	-1.77%	4,446
Feb 11, 2026	22.05	22.05	22.05	22.05	22.05	-2.14%	233
Feb 10, 2026	22.77	22.94	22.53	22.53	22.53	-1.87%	991
Feb 9, 2026	22.79	23.07	22.79	22.96	22.96	0.59%	6,134
Feb 6, 2026	22.75	22.82	22.75	22.82	22.82	1.55%	678
Feb 5, 2026	22.88	22.88	22.47	22.47	22.47	-1.74%	1,134
Feb 4, 2026	22.77	22.87	22.47	22.87	22.87	0.02%	1,697
Feb 3, 2026	23.69	23.69	22.70	22.87	22.87	-4.15%	4,162
Feb 2, 2026	23.87	23.87	23.86	23.86	23.85	0.29%	420
Jan 30, 2026	23.89	23.93	23.77	23.79	23.79	-1.15%	1,656
Jan 29, 2026	24.32	24.37	23.98	24.06	24.06	-0.94%	6,682
Jan 28, 2026	24.25	24.29	24.18	24.29	24.29	0.40%	2,056
Jan 27, 2026	24.27	24.30	24.20	24.20	24.20	-0.86%	1,845
Jan 26, 2026	24.33	24.43	24.33	24.41	24.41	0.27%	1,506
Jan 23, 2026	24.49	24.49	24.33	24.34	24.34	-0.91%	6,787
Jan 22, 2026	24.47	24.56	24.47	24.56	24.56	1.23%	3,281
Jan 21, 2026	23.39	24.30	23.39	24.27	24.27	0.85%	7,187
Jan 20, 2026	24.33	24.42	24.06	24.06	24.06	-2.43%	4,017
Jan 16, 2026	24.67	24.75	24.66	24.66	24.66	-0.06%	2,664
Jan 15, 2026	24.89	24.91	24.68	24.68	24.68	-0.20%	3,178
Jan 14, 2026	24.56	24.73	24.56	24.73	24.73	0.10%	2,710
Jan 13, 2026	24.81	24.81	24.61	24.70	24.70	-1.63%	3,409
Jan 12, 2026	25.12	25.16	25.03	25.11	25.11	-0.50%	4,033
Jan 9, 2026	25.33	25.33	25.20	25.24	25.24	0.01%	4,977
Jan 8, 2026	25.25	25.26	25.23	25.23	25.23	0.29%	1,147
Jan 7, 2026	25.38	25.38	25.16	25.16	25.16	-1.46%	847
Jan 6, 2026	25.24	25.53	25.24	25.53	25.53	0.53%	8,488
Jan 5, 2026	25.39	25.57	25.39	25.40	25.40	2.93%	2,560
Jan 2, 2026	24.95	24.95	24.63	24.67	24.67	-0.90%	1,241
Dec 31, 2025	25.08	25.08	24.90	24.90	24.90	-0.96%	366