BCFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.77	21.82	21.68	21.78	21.78	-	6
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
Aug 18, 2026	23.32	23.32	23.27	23.28	23.28	0.51%	3,269
Aug 17, 2026	23.43	23.43	23.17	23.17	23.17	-1.44%	522
Aug 14, 2026	23.50	23.51	23.50	23.51	23.51	-0.11%	1,041
Aug 13, 2026	23.48	23.53	23.48	23.53	23.53	1.61%	147
Aug 12, 2026	23.16	23.16	23.16	23.16	23.16	0.15%	42
Aug 11, 2026	23.09	23.14	23.09	23.12	23.12	0.70%	10,292
Aug 10, 2026	22.79	23.00	22.79	22.96	22.96	0.10%	940
Aug 7, 2026	22.92	22.94	22.92	22.94	22.94	-0.11%	503
Aug 6, 2026	22.96	22.96	22.96	22.96	22.96	-0.83%	103
Aug 5, 2026	23.24	23.26	23.10	23.16	23.15	0.31%	1,593
Aug 4, 2026	22.97	23.10	22.97	23.08	23.08	0.91%	899
Aug 3, 2026	22.83	22.88	22.83	22.88	22.88	0.86%	1,284
Jul 31, 2026	22.61	22.69	22.61	22.68	22.68	-0.22%	1,628
Jul 30, 2026	22.42	22.73	22.42	22.73	22.73	-0.52%	865