BCSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	24.02	24.02	23.75	23.87	-	0.51%	2,803
Jun 5, 2026	24.20	24.20	23.68	23.75	23.75	-2.98%	4,567
Jun 4, 2026	24.33	24.58	24.33	24.48	24.48	0.82%	15,699
Jun 3, 2026	24.26	24.33	23.99	24.28	24.28	-1.38%	20,706
Jun 2, 2026	24.42	24.62	24.42	24.62	24.62	-0.80%	7,333
Jun 1, 2026	24.15	24.89	24.15	24.82	24.82	2.47%	12,807
May 29, 2026	24.29	24.29	24.22	24.22	24.22	1.00%	4,486
May 28, 2026	23.80	24.07	23.80	23.98	23.98	2.48%	5,595
May 27, 2026	23.55	23.63	23.40	23.40	23.40	-0.51%	10,847
May 26, 2026	23.52	23.56	23.52	23.52	23.52	0.89%	5,488
May 22, 2026	23.35	23.35	23.30	23.31	23.31	0.72%	2,458
May 21, 2026	22.96	23.19	22.92	23.15	23.15	0.70%	5,457
May 20, 2026	22.69	22.99	22.69	22.99	22.99	1.21%	3,309
May 19, 2026	22.79	22.83	22.69	22.71	22.71	-0.24%	8,168
May 18, 2026	22.67	22.85	22.67	22.77	22.77	0.64%	13,473
May 15, 2026	22.59	22.83	22.59	22.62	22.62	-1.22%	6,343
May 14, 2026	22.83	22.99	22.83	22.90	22.90	0.96%	2,940
May 13, 2026	22.60	22.68	22.43	22.68	22.68	-0.51%	6,393
May 12, 2026	22.81	22.86	22.69	22.80	22.80	-0.72%	6,032
May 11, 2026	23.00	23.00	22.91	22.96	22.96	-0.26%	5,236
May 8, 2026	23.10	23.13	22.99	23.03	23.03	-0.45%	3,891
May 7, 2026	23.33	23.33	23.02	23.13	23.13	-0.22%	6,283
May 6, 2026	22.93	23.20	22.92	23.18	23.18	1.19%	3,263
May 5, 2026	22.80	22.91	22.80	22.91	22.91	0.09%	4,355
May 4, 2026	23.16	23.16	22.82	22.89	22.89	0.03%	7,242
May 1, 2026	22.99	22.99	22.84	22.88	22.88	0.34%	1,949
Apr 30, 2026	22.51	22.80	22.45	22.80	22.80	1.60%	7,222
Apr 29, 2026	22.70	22.71	22.32	22.44	22.44	-1.42%	11,431
Apr 28, 2026	22.80	22.80	22.60	22.77	22.77	-1.24%	7,623
Apr 27, 2026	23.09	23.11	23.05	23.05	23.05	-0.22%	1,710
Apr 24, 2026	22.89	23.12	22.89	23.10	23.10	0.58%	3,551
Apr 23, 2026	23.13	23.13	22.68	22.97	22.97	-1.58%	13,016
Apr 22, 2026	23.49	23.49	23.26	23.34	23.34	-	2,183
Apr 21, 2026	23.63	23.97	23.31	23.34	23.34	-1.24%	10,193
Apr 20, 2026	23.46	23.68	23.46	23.63	23.63	0.38%	10,341
Apr 17, 2026	23.51	23.66	23.51	23.54	23.54	2.50%	1,959
Apr 16, 2026	23.22	23.25	22.97	22.97	22.97	-0.06%	16,451
Apr 15, 2026	22.90	23.00	22.89	22.98	22.98	0.92%	6,288
Apr 14, 2026	22.60	22.77	22.60	22.77	22.77	1.71%	7,210
Apr 13, 2026	21.95	22.39	21.95	22.39	22.39	2.59%	10,582
Apr 10, 2026	21.95	21.95	21.82	21.82	21.82	-0.90%	15,380
Apr 9, 2026	22.40	22.40	21.99	22.02	22.02	-1.98%	14,629
Apr 8, 2026	22.70	22.72	22.47	22.47	22.47	2.72%	6,289
Apr 7, 2026	21.79	21.87	21.70	21.87	21.87	-0.62%	3,259
Apr 6, 2026	21.78	22.01	21.78	22.01	22.01	0.48%	2,676
Apr 2, 2026	21.21	21.90	21.21	21.90	21.90	0.69%	3,514
Apr 1, 2026	21.78	21.92	21.70	21.75	21.75	0.79%	9,813
Mar 31, 2026	21.05	21.61	21.05	21.58	21.58	3.30%	5,819
Mar 30, 2026	21.04	21.14	20.79	20.89	20.89	-0.52%	3,955
Mar 27, 2026	21.23	21.26	20.99	21.00	21.00	-2.91%	8,042