BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.35	32.37	32.21	32.34	32.34	0.97%	10,225
Mar 24, 2026	31.81	32.20	31.80	32.03	32.03	0.36%	4,377
Mar 23, 2026	32.22	32.22	31.92	31.92	31.92	1.91%	8,861
Mar 20, 2026	31.97	31.97	31.32	31.32	31.32	-2.15%	3,018
Mar 19, 2026	31.86	32.19	31.84	32.01	32.01	-0.60%	10,817
Mar 18, 2026	32.51	32.51	32.20	32.20	32.20	-0.98%	4,651
Mar 17, 2026	32.67	32.70	32.50	32.52	32.52	0.23%	16,836
Mar 16, 2026	32.55	32.55	32.36	32.45	32.45	1.43%	4,037
Mar 13, 2026	32.29	32.29	31.93	31.99	31.99	-0.35%	484,115
Mar 12, 2026	32.21	32.34	32.10	32.10	32.10	-1.83%	6,142
Mar 11, 2026	32.69	32.74	32.52	32.70	32.70	-0.43%	7,356
Mar 10, 2026	32.91	33.21	32.84	32.84	32.84	-0.06%	5,761
Mar 9, 2026	32.00	32.87	31.79	32.86	32.86	0.72%	142,476
Mar 6, 2026	32.70	32.75	32.47	32.62	32.62	-1.65%	4,816
Mar 5, 2026	33.41	33.41	32.87	33.17	33.17	-1.28%	1,913
Mar 4, 2026	33.43	33.64	33.43	33.60	33.60	0.45%	14,986
Mar 3, 2026	33.15	33.48	32.75	33.45	33.45	-1.10%	4,495
Mar 2, 2026	33.57	33.84	33.56	33.82	33.82	-	7,522
Feb 27, 2026	33.69	33.82	33.58	33.82	33.82	-1.22%	7,820
Feb 26, 2026	33.91	34.24	33.55	34.24	34.24	1.27%	6,385
Feb 25, 2026	33.67	33.81	33.67	33.81	33.81	0.53%	28,215
Feb 24, 2026	33.20	33.63	33.20	33.63	33.63	1.25%	5,820
Feb 23, 2026	33.71	33.71	33.22	33.22	33.21	-1.68%	4,425
Feb 20, 2026	33.51	33.83	33.50	33.78	33.78	0.81%	14,122
Feb 19, 2026	33.42	33.51	33.38	33.51	33.51	-0.08%	2,325
Feb 18, 2026	33.51	33.77	33.44	33.54	33.54	0.21%	5,924
Feb 17, 2026	33.39	33.53	33.28	33.47	33.47	-0.02%	10,934
Feb 13, 2026	33.36	33.62	33.36	33.48	33.48	1.23%	4,122
Feb 12, 2026	33.78	33.80	33.07	33.07	33.07	-1.74%	8,291
Feb 11, 2026	33.87	33.87	33.56	33.66	33.66	0.18%	2,598
Feb 10, 2026	33.85	33.85	33.60	33.60	33.60	-0.24%	4,766
Feb 9, 2026	33.69	33.71	33.66	33.68	33.68	0.74%	3,998
Feb 6, 2026	33.11	33.43	33.11	33.43	33.43	3.24%	7,324
Feb 5, 2026	32.45	32.48	32.35	32.38	32.38	-0.53%	1,461
Feb 4, 2026	32.88	32.88	32.42	32.55	32.55	-0.91%	3,412
Feb 3, 2026	32.99	32.99	32.69	32.85	32.85	-1.33%	5,402
Feb 2, 2026	33.05	33.31	33.05	33.29	33.29	0.79%	1,938
Jan 30, 2026	33.00	33.10	32.87	33.03	33.03	-1.37%	7,348
Jan 29, 2026	33.08	33.49	33.08	33.49	33.49	1.92%	3,710
Jan 28, 2026	32.82	32.86	32.80	32.86	32.86	-0.83%	7,312
Jan 27, 2026	33.12	33.14	33.02	33.14	33.14	0.09%	5,029
Jan 26, 2026	33.13	33.18	33.08	33.11	33.11	0.39%	8,272
Jan 23, 2026	32.94	32.98	32.87	32.98	32.98	-0.20%	6,331
Jan 22, 2026	33.30	33.30	33.00	33.05	33.05	-0.34%	32,652
Jan 21, 2026	32.90	33.17	32.90	33.16	33.16	1.38%	9,904
Jan 20, 2026	32.74	32.91	32.69	32.71	32.71	-1.48%	5,971
Jan 16, 2026	33.10	33.21	33.10	33.20	33.20	0.22%	9,352
Jan 15, 2026	33.20	33.27	33.13	33.13	33.13	0.42%	30,179
Jan 14, 2026	32.96	32.99	32.83	32.99	32.99	-0.11%	3,891
Jan 13, 2026	32.89	33.11	32.89	33.03	33.02	-0.27%	6,490