BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.19	32.31	32.19	32.31	32.31	0.48%	4,904
Aug 12, 2025	31.86	32.16	31.86	32.16	32.16	1.25%	3,061
Aug 11, 2025	31.89	31.91	31.76	31.76	31.76	-0.04%	8,688
Aug 8, 2025	31.65	31.83	31.65	31.77	31.77	0.69%	1,634
Aug 7, 2025	31.85	31.85	31.49	31.55	31.55	0.05%	4,200
Aug 6, 2025	31.38	31.57	31.38	31.54	31.54	0.53%	5,630
Aug 5, 2025	31.59	31.59	31.29	31.37	31.37	-1.83%	6,080
Aug 4, 2025	31.84	31.96	31.83	31.96	31.96	1.43%	619
Aug 1, 2025	31.46	31.51	31.36	31.51	31.51	-1.23%	4,361
Jul 31, 2025	32.21	32.21	31.89	31.90	31.90	-1.02%	1,206
Jul 30, 2025	32.34	32.34	32.23	32.23	32.23	-0.78%	155
Jul 29, 2025	32.48	32.51	32.37	32.48	32.48	0.26%	8,548
Jul 28, 2025	32.59	32.59	32.31	32.40	32.40	-0.49%	4,811
Jul 25, 2025	32.43	32.57	32.43	32.55	32.55	0.46%	4,426
Jul 24, 2025	32.40	32.41	32.40	32.41	32.41	0.46%	133
Jul 23, 2025	32.19	32.27	32.19	32.26	32.26	0.64%	8,169
Jul 22, 2025	32.02	32.07	32.02	32.05	32.05	0.36%	4,476
Jul 21, 2025	31.99	31.99	31.92	31.94	31.94	-0.05%	4,507
Jul 18, 2025	32.07	32.07	31.89	31.96	31.96	-0.11%	3,441
Jul 17, 2025	31.89	31.99	31.89	31.99	31.99	1.23%	1,682
Jul 16, 2025	31.43	31.64	31.43	31.60	31.60	0.51%	9,547
Jul 15, 2025	31.65	31.65	31.44	31.44	31.44	-1.01%	2,285
Jul 14, 2025	31.67	31.80	31.67	31.76	31.76	0.34%	6,955
Jul 11, 2025	31.65	31.65	31.65	31.65	31.65	-0.28%	5,783
Jul 10, 2025	31.75	31.90	31.74	31.74	31.74	0.01%	5,049
Jul 9, 2025	31.60	31.74	31.60	31.74	31.74	0.72%	1,666
Jul 8, 2025	31.64	31.64	31.51	31.51	31.51	-0.48%	5,326
Jul 7, 2025	31.66	31.66	31.66	31.66	31.66	-0.57%	96
Jul 3, 2025	31.83	31.87	31.78	31.84	31.84	0.96%	5,490
Jul 2, 2025	31.46	31.54	31.38	31.54	31.54	-0.16%	6,448
Jul 1, 2025	31.47	31.62	31.46	31.59	31.59	0.24%	8,083
Jun 30, 2025	31.28	31.52	31.28	31.52	31.52	0.86%	7,883
Jun 27, 2025	31.36	31.36	31.13	31.25	31.25	0.47%	5,711
Jun 26, 2025	30.99	31.10	30.99	31.10	31.10	0.66%	1,386
Jun 25, 2025	31.02	31.02	30.90	30.90	30.88	-0.52%	3,281
Jun 24, 2025	30.87	31.11	30.87	31.06	31.04	0.55%	10,467
Jun 23, 2025	30.64	30.89	30.60	30.89	30.87	1.33%	6,188
Jun 20, 2025	30.51	30.60	30.41	30.49	30.47	0.14%	5,641
Jun 18, 2025	30.56	30.60	30.44	30.44	30.43	-0.10%	11,905
Jun 17, 2025	30.53	30.62	30.47	30.47	30.46	-0.54%	6,675
Jun 16, 2025	30.79	30.79	30.61	30.64	30.62	0.44%	5,682
Jun 13, 2025	30.77	30.79	30.50	30.50	30.49	-1.45%	18,490
Jun 12, 2025	30.77	30.95	30.77	30.95	30.93	0.62%	4,297
Jun 11, 2025	30.74	30.90	30.74	30.76	30.74	-0.47%	987
Jun 10, 2025	31.03	31.03	30.77	30.90	30.89	-0.15%	5,501
Jun 9, 2025	30.96	31.04	30.95	30.95	30.93	-1.07%	4,014
Jun 6, 2025	31.37	31.37	31.23	31.28	31.27	0.46%	2,665
Jun 5, 2025	31.20	31.28	31.12	31.14	31.12	-0.26%	7,748
Jun 4, 2025	31.42	31.42	31.22	31.22	31.20	-0.60%	5,299
Jun 3, 2025	31.23	31.41	31.23	31.41	31.39	0.41%	6,293