BCFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	22.11	22.11	22.11	22.11	22.11	0.01%	427
Oct 27, 2026	22.16	22.16	22.11	22.11	22.11	-0.72%	647
Oct 26, 2026	22.27	22.27	22.27	22.27	22.27	-1.24%	123
Oct 23, 2026	22.55	22.60	22.55	22.55	22.55	-0.99%	1,951
Oct 22, 2026	22.50	22.86	22.50	22.78	22.78	0.84%	2,184
Oct 21, 2026	22.53	22.59	22.53	22.59	22.59	0.47%	678
Oct 20, 2026	22.44	22.58	22.44	22.48	22.48	1.79%	695
Oct 19, 2026	22.19	22.19	22.07	22.09	22.09	-0.43%	3,013
Oct 16, 2026	22.51	22.51	22.18	22.18	22.18	-1.03%	515
Oct 15, 2026	22.10	22.41	22.10	22.41	22.41	1.82%	2,386
Oct 14, 2026	22.16	22.16	22.01	22.01	22.01	-1.06%	508
Oct 13, 2026	22.31	22.35	22.25	22.25	22.25	-0.64%	5,074
Oct 12, 2026	22.39	22.39	22.39	22.39	22.39	0.59%	114
Oct 9, 2026	22.06	22.26	22.06	22.26	22.26	1.54%	3,366
Oct 8, 2026	21.78	21.94	21.74	21.92	21.92	0.67%	6,131
Oct 7, 2026	21.66	21.78	21.62	21.78	21.78	-0.41%	6,512
Oct 6, 2026	21.89	21.96	21.30	21.87	21.87	0.23%	12,680
Oct 5, 2026	21.65	21.81	21.65	21.81	21.81	2.07%	1,192
Oct 2, 2026	21.37	21.37	21.37	21.37	21.37	0.04%	21
Oct 1, 2026	21.37	21.37	21.37	21.37	21.37	0.36%	53
Sep 30, 2026	21.34	21.34	21.29	21.29	21.29	-0.81%	1,254
Sep 29, 2026	21.41	21.48	21.35	21.46	21.46	-0.49%	1,181
Sep 28, 2026	21.67	21.67	21.57	21.57	21.57	-1.41%	1,943
Sep 25, 2026	21.86	21.90	21.22	21.87	21.87	0.35%	9,621
Sep 24, 2026	21.77	21.80	21.74	21.80	21.80	-0.49%	2,584
Sep 23, 2026	22.09	22.09	21.91	21.91	21.91	-0.65%	117
Sep 22, 2026	22.47	22.47	22.05	22.05	22.05	-1.58%	686
Sep 21, 2026	22.27	22.44	22.27	22.40	22.40	0.59%	11,987
Sep 18, 2026	22.27	22.27	22.27	22.27	22.27	0.04%	76
Sep 17, 2026	22.26	22.26	22.25	22.26	22.26	0.02%	959
Sep 16, 2026	22.44	22.44	22.19	22.26	22.26	-1.36%	3,386
Sep 15, 2026	22.57	22.59	22.56	22.56	22.56	-1.28%	670
Sep 14, 2026	22.84	22.90	22.77	22.86	22.86	0.26%	2,292
Sep 11, 2026	22.80	22.80	22.80	22.80	22.80	0.51%	51
Sep 10, 2026	22.75	22.75	22.68	22.68	22.68	-0.62%	1,355
Sep 9, 2026	22.93	22.93	22.78	22.82	22.82	-1.06%	1,669
Sep 8, 2026	23.19	23.19	23.06	23.06	23.06	-2.13%	4,296
Sep 4, 2026	23.49	23.57	23.49	23.57	23.57	-1.40%	584
Sep 3, 2026	23.80	23.90	23.41	23.90	23.90	1.84%	7,562
Sep 2, 2026	23.54	23.54	23.45	23.47	23.47	0.45%	2,566
Sep 1, 2026	23.59	23.59	23.36	23.36	23.36	-1.70%	2,413
Aug 31, 2026	23.86	23.86	23.77	23.77	23.77	-0.20%	164
Aug 28, 2026	23.86	23.96	23.45	23.82	23.82	0.29%	6,037
Aug 27, 2026	23.94	23.94	23.75	23.75	23.75	-0.38%	935
Aug 26, 2026	23.80	23.86	23.77	23.84	23.84	-0.16%	3,448
Aug 25, 2026	23.68	23.88	23.68	23.88	23.88	0.42%	2,489
Aug 24, 2026	23.50	23.78	23.50	23.78	23.78	1.19%	1,338
Aug 21, 2026	23.50	23.50	23.50	23.50	23.50	1.19%	118
Aug 20, 2026	23.28	23.36	23.22	23.22	23.22	-0.67%	3,122
Aug 19, 2026	23.53	23.53	23.38	23.38	23.38	0.39%	1,129