BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.92	31.11	30.92	31.11	31.11	1.00%	466
Dec 23, 2024	30.68	30.82	30.56	30.80	30.80	0.29%	11,402
Dec 20, 2024	30.56	30.87	30.55	30.71	30.71	0.70%	13,358
Dec 19, 2024	30.79	30.94	30.50	30.50	30.50	-0.63%	18,045
Dec 18, 2024	31.59	31.72	30.67	30.69	30.69	-2.88%	27,589
Dec 17, 2024	31.64	31.72	31.51	31.60	31.60	-1.22%	2,762
Dec 16, 2024	32.03	32.03	31.97	31.99	31.99	0.49%	505
Dec 13, 2024	31.86	31.91	31.74	31.84	31.84	0.75%	1,861
Dec 12, 2024	31.62	31.65	31.59	31.60	31.60	-0.29%	24,815
Dec 11, 2024	31.78	31.78	31.61	31.69	31.69	0.32%	4,101
Dec 10, 2024	31.78	31.78	31.57	31.59	31.59	-0.69%	5,707
Dec 9, 2024	31.81	31.86	31.76	31.81	31.81	-1.00%	2,905
Dec 6, 2024	32.28	32.28	32.13	32.13	32.13	0.01%	9,495
Dec 5, 2024	32.41	32.54	32.13	32.13	32.13	-1.48%	4,164
Dec 4, 2024	32.56	32.61	32.56	32.61	32.61	0.45%	1,034
Dec 3, 2024	32.43	32.49	32.42	32.47	32.47	0.03%	3,871
Dec 2, 2024	32.50	32.51	32.45	32.46	32.46	-0.21%	1,870
Nov 29, 2024	32.45	32.60	32.45	32.53	32.53	0.49%	2,029
Nov 27, 2024	32.53	32.54	32.34	32.37	32.37	-0.45%	6,963
Nov 26, 2024	32.43	32.55	32.43	32.51	32.51	0.37%	7,237
Nov 25, 2024	32.49	32.50	32.32	32.39	32.39	0.33%	23,579
Nov 22, 2024	32.04	32.29	32.04	32.29	32.29	0.93%	2,634
Nov 21, 2024	31.77	32.06	31.77	31.99	31.99	1.36%	2,502
Nov 20, 2024	31.35	31.56	31.28	31.56	31.56	0.24%	2,102
Nov 19, 2024	31.16	31.49	31.16	31.48	31.48	0.26%	6,442
Nov 18, 2024	31.34	31.51	31.34	31.40	31.40	0.21%	5,259
Nov 15, 2024	31.71	31.71	31.29	31.33	31.33	-1.66%	3,161
Nov 14, 2024	32.22	32.22	31.86	31.86	31.86	-1.12%	6,873
Nov 13, 2024	32.24	32.42	32.20	32.22	32.22	-	4,890
Nov 12, 2024	32.42	32.42	32.22	32.22	32.22	-0.54%	995
Nov 11, 2024	32.47	32.48	32.39	32.40	32.40	-0.49%	4,559
Nov 8, 2024	32.54	32.66	32.54	32.56	32.56	0.74%	2,822
Nov 7, 2024	32.43	32.43	32.32	32.32	32.32	-0.02%	1,936
Nov 6, 2024	31.92	32.32	31.92	32.32	32.32	4.10%	3,051
Nov 5, 2024	30.65	31.05	30.65	31.05	31.05	1.30%	7,264
Nov 4, 2024	30.78	30.78	30.65	30.65	30.65	0.33%	975
Nov 1, 2024	30.55	30.69	30.55	30.55	30.55	0.04%	6,556
Oct 31, 2024	30.59	30.64	30.54	30.54	30.54	-1.48%	5,623
Oct 30, 2024	30.89	31.06	30.89	31.00	31.00	-0.30%	1,402
Oct 29, 2024	30.84	31.15	30.82	31.09	31.09	0.98%	3,277
Oct 28, 2024	30.80	30.86	30.74	30.79	30.79	0.57%	11,387
Oct 25, 2024	30.71	30.71	30.58	30.62	30.62	-0.42%	1,812
Oct 24, 2024	30.73	30.75	30.68	30.74	30.74	0.06%	9,046
Oct 23, 2024	30.93	30.93	30.64	30.73	30.73	-1.08%	5,619
Oct 22, 2024	31.05	31.19	31.00	31.06	31.06	-0.26%	26,075
Oct 21, 2024	31.25	31.25	31.11	31.14	31.14	-0.47%	9,765
Oct 18, 2024	31.35	31.35	31.26	31.29	31.29	-0.16%	2,953
Oct 17, 2024	31.46	31.46	31.27	31.34	31.34	0.35%	10,957
Oct 16, 2024	31.10	31.26	31.10	31.23	31.23	0.49%	183,562
Oct 15, 2024	31.57	31.61	31.08	31.08	31.08	-1.55%	2,720
Oct 14, 2024	31.37	31.57	31.37	31.57	31.57	0.92%	912
Oct 11, 2024	31.12	31.30	31.12	31.28	31.28	1.25%	1,755
Oct 10, 2024	30.90	30.90	30.75	30.89	30.89	-0.56%	5,850
Oct 9, 2024	30.72	31.09	30.72	31.07	31.07	0.99%	5,669
Oct 8, 2024	30.69	30.76	30.69	30.76	30.76	1.26%	657
Oct 7, 2024	30.40	30.53	30.35	30.38	30.38	-0.57%	5,703
Oct 4, 2024	30.45	30.55	30.45	30.55	30.55	0.93%	956
Oct 3, 2024	30.33	30.34	30.27	30.27	30.27	-0.68%	61,470
Oct 2, 2024	30.40	30.48	30.40	30.48	30.48	0.05%	1,836
Oct 1, 2024	30.42	30.51	30.29	30.46	30.46	-0.74%	7,512
Sep 30, 2024	30.60	30.69	30.53	30.69	30.69	0.26%	4,936
Sep 27, 2024	30.74	30.78	30.56	30.61	30.61	-0.31%	4,383
Sep 26, 2024	30.84	30.84	30.66	30.70	30.70	0.65%	776
Sep 25, 2024	30.59	30.59	30.46	30.51	30.51	-0.16%	3,115
Sep 24, 2024	30.59	30.59	30.51	30.56	30.56	-0.14%	149,724
Sep 23, 2024	30.53	30.60	30.53	30.60	30.58	0.56%	2,611
Sep 20, 2024	30.43	30.49	30.35	30.43	30.41	-0.17%	66,827
Sep 19, 2024	30.51	30.52	30.38	30.48	30.46	1.87%	3,516
Sep 18, 2024	30.03	30.20	29.92	29.92	29.90	-0.37%	3,819
Sep 17, 2024	30.20	30.20	29.96	30.03	30.01	-0.11%	9,682
Sep 16, 2024	30.02	30.17	29.94	30.06	30.04	0.22%	119,727
Sep 13, 2024	29.85	30.09	29.85	30.00	29.98	0.96%	3,132
Sep 12, 2024	29.42	29.72	29.42	29.71	29.69	1.05%	323,056
Sep 11, 2024	29.02	29.40	29.02	29.40	29.38	1.15%	1,475
Sep 10, 2024	28.97	29.07	28.88	29.07	29.05	0.58%	174,430
Sep 9, 2024	28.87	29.01	28.76	28.90	28.88	1.15%	6,416
Sep 6, 2024	28.97	28.97	28.56	28.57	28.55	-1.64%	6,761
Sep 5, 2024	29.34	29.34	28.95	29.05	29.03	-1.39%	4,035
Sep 4, 2024	29.40	29.48	29.38	29.46	29.44	1.79%	12,072
Sep 3, 2024	29.67	29.67	28.94	28.94	28.92	-4.70%	543
Aug 30, 2024	30.21	30.37	29.96	30.37	30.35	1.07%	706
Aug 29, 2024	30.03	30.34	30.03	30.05	30.03	0.41%	48,804
Aug 28, 2024	29.93	30.09	29.93	29.93	29.90	-0.18%	3,990
Aug 27, 2024	29.94	30.00	29.94	29.98	29.96	0.15%	2,870
Aug 26, 2024	30.16	30.18	29.93	29.93	29.91	-0.51%	1,655
Aug 23, 2024	29.90	30.09	29.90	30.09	30.07	0.99%	4,637
Aug 22, 2024	30.09	30.09	29.79	29.79	29.77	-0.71%	1,642
Aug 21, 2024	29.84	30.00	29.84	30.00	29.98	0.92%	1,797
Aug 20, 2024	29.86	29.86	29.71	29.73	29.71	-0.12%	17,142
Aug 19, 2024	29.72	29.77	29.64	29.77	29.75	0.38%	2,134
Aug 16, 2024	29.63	29.68	29.62	29.65	29.63	0.07%	960
Aug 15, 2024	29.60	29.67	29.60	29.63	29.61	1.08%	1,016
Aug 14, 2024	29.20	29.32	29.08	29.32	29.30	0.51%	4,125
Aug 13, 2024	29.10	29.22	29.07	29.17	29.15	1.19%	2,788
Aug 12, 2024	29.02	29.02	28.82	28.82	28.80	-0.64%	989
Aug 9, 2024	28.91	29.01	28.91	29.01	28.99	0.31%	221
Aug 8, 2024	28.61	28.92	28.61	28.92	28.90	2.26%	854
Aug 7, 2024	28.86	29.01	28.28	28.28	28.26	-1.15%	30,651
Aug 6, 2024	28.40	28.98	28.40	28.61	28.59	0.90%	4,042
Aug 5, 2024	28.49	28.49	28.30	28.36	28.34	-2.36%	913