BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	33.05	33.12	33.03	33.12	33.11	0.32%	4,053
Jan 9, 2026	32.88	33.05	32.88	33.01	33.01	0.89%	6,135
Jan 8, 2026	32.75	32.75	32.67	32.72	32.72	0.40%	6,091
Jan 7, 2026	32.70	32.72	32.59	32.59	32.59	-0.32%	11,221
Jan 6, 2026	32.36	32.73	32.36	32.69	32.69	0.62%	5,320
Jan 5, 2026	32.58	32.61	32.46	32.49	32.49	0.51%	8,420
Jan 2, 2026	32.31	32.32	32.31	32.32	32.32	0.15%	414
Dec 31, 2025	32.37	32.42	32.28	32.28	32.28	-0.78%	4,531
Dec 30, 2025	32.51	32.54	32.49	32.53	32.53	-0.28%	4,979
Dec 29, 2025	32.56	32.62	32.56	32.62	32.59	-0.10%	7,919
Dec 26, 2025	32.65	32.65	32.58	32.65	32.62	-0.08%	7,653
Dec 24, 2025	32.64	32.73	32.64	32.68	32.64	0.34%	4,734
Dec 23, 2025	32.47	32.62	32.47	32.57	32.54	0.22%	7,372
Dec 22, 2025	32.28	32.57	32.28	32.50	32.47	0.93%	2,138
Dec 19, 2025	32.13	32.20	32.13	32.20	32.17	0.81%	5,227
Dec 18, 2025	32.06	32.06	31.89	31.94	31.91	0.29%	2,186
Dec 17, 2025	31.95	31.95	31.85	31.85	31.82	-0.51%	5,718
Dec 16, 2025	31.95	32.01	31.90	32.01	31.98	-0.17%	5,745
Dec 15, 2025	32.12	32.12	32.00	32.07	32.04	-	7,932
Dec 12, 2025	32.06	32.07	32.04	32.07	32.04	-1.01%	4,122
Dec 11, 2025	32.34	32.40	32.34	32.40	32.36	0.68%	3,922
Dec 10, 2025	31.91	32.21	31.91	32.18	32.14	0.61%	4,449