BCFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	20.96	21.33	20.96	21.32	21.32	1.64%	3,272
May 15, 2026	21.07	21.07	20.97	20.97	20.97	-0.17%	1,341
May 14, 2026	21.03	21.08	21.01	21.01	21.01	0.32%	584
May 13, 2026	20.88	20.98	20.88	20.94	20.94	-1.28%	4,996
May 12, 2026	21.10	21.26	21.07	21.21	21.21	0.22%	5,934
May 11, 2026	21.22	21.22	21.17	21.17	21.17	-0.98%	174
May 8, 2026	21.36	21.41	21.36	21.38	21.38	-0.97%	3,638
May 7, 2026	21.57	21.59	21.57	21.59	21.59	0.16%	451
May 6, 2026	21.76	21.76	21.55	21.55	21.55	-0.28%	455
May 5, 2026	21.52	21.61	21.52	21.61	21.61	-0.21%	366
May 4, 2026	21.71	21.75	21.66	21.66	21.66	-0.37%	1,249
May 1, 2026	21.87	21.89	21.74	21.74	21.73	-0.16%	2,787
Apr 30, 2026	21.57	21.77	21.57	21.77	21.77	0.34%	1,299
Apr 29, 2026	21.73	21.80	21.64	21.70	21.70	0.15%	2,991
Apr 28, 2026	21.77	21.77	21.67	21.67	21.67	-0.06%	342
Apr 27, 2026	21.66	21.71	21.60	21.68	21.68	0.27%	2,730
Apr 24, 2026	21.54	21.62	21.54	21.62	21.62	0.02%	1,362
Apr 23, 2026	21.97	21.97	21.38	21.62	21.62	-2.11%	670
Apr 22, 2026	22.24	22.24	22.08	22.08	22.08	-0.06%	1,853
Apr 21, 2026	22.17	22.30	22.10	22.10	22.10	-0.23%	5,742
Apr 20, 2026	22.07	22.15	22.07	22.15	22.15	0.07%	4,870
Apr 17, 2026	22.17	22.17	22.10	22.13	22.13	0.73%	2,228
Apr 16, 2026	22.13	22.13	21.97	21.97	21.97	-0.43%	553
Apr 15, 2026	21.84	22.06	21.84	22.06	22.06	2.46%	1,807
Apr 14, 2026	21.62	21.62	21.52	21.54	21.54	0.77%	4,537
Apr 13, 2026	21.23	21.37	21.23	21.37	21.37	3.04%	550
Apr 10, 2026	21.03	21.03	20.74	20.74	20.74	-1.79%	2,115
Apr 9, 2026	21.03	21.12	20.93	21.12	21.12	-1.02%	579
Apr 8, 2026	22.00	22.00	21.33	21.33	21.33	1.96%	2,937
Apr 7, 2026	20.84	20.94	20.84	20.92	20.92	-0.20%	468
Apr 6, 2026	20.81	21.00	20.81	20.97	20.96	0.24%	4,053
Apr 2, 2026	20.86	20.92	20.86	20.92	20.92	0.64%	1,048
Apr 1, 2026	20.68	20.86	20.68	20.78	20.78	-0.36%	4,289
Mar 31, 2026	20.57	20.86	20.55	20.86	20.86	2.41%	1,586
Mar 30, 2026	20.38	20.53	20.04	20.37	20.37	0.90%	17,231
Mar 27, 2026	20.53	20.53	20.18	20.18	20.18	-2.48%	3,173
Mar 26, 2026	20.75	20.87	20.70	20.70	20.70	-0.17%	463
Mar 25, 2026	21.03	21.03	20.73	20.73	20.73	-0.09%	707
Mar 24, 2026	20.78	20.78	20.75	20.75	20.75	-1.73%	223
Mar 23, 2026	21.14	21.21	21.12	21.12	21.12	1.35%	1,264
Mar 20, 2026	20.89	20.89	20.72	20.84	20.84	-0.60%	5,700
Mar 19, 2026	20.83	20.96	20.81	20.96	20.96	-0.29%	427
Mar 18, 2026	21.02	21.02	21.02	21.02	21.02	-1.40%	117
Mar 17, 2026	21.32	21.32	21.32	21.32	21.32	1.15%	43
Mar 16, 2026	21.01	21.09	21.01	21.08	21.08	0.99%	1,350
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