BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.84	35.84	35.24	35.24	35.24	-1.62%	8,438
May 6, 2026	35.51	35.82	35.49	35.82	35.82	2.78%	3,648
May 5, 2026	35.27	35.27	34.85	34.85	34.85	0.78%	5,693
May 4, 2026	34.78	34.84	34.50	34.58	34.58	-0.79%	3,585
May 1, 2026	35.14	35.14	34.83	34.86	34.85	-0.44%	2,581
Apr 30, 2026	34.77	35.10	34.71	35.01	35.01	0.75%	9,398
Apr 29, 2026	34.85	35.05	34.60	34.75	34.75	-0.16%	6,115
Apr 28, 2026	34.59	34.86	34.59	34.81	34.81	-2.13%	3,444
Apr 27, 2026	35.61	35.61	35.36	35.56	35.56	0.06%	2,707
Apr 24, 2026	35.36	35.62	35.24	35.54	35.54	0.84%	4,460
Apr 23, 2026	35.29	35.48	35.20	35.25	35.25	0.19%	2,877
Apr 22, 2026	35.16	35.18	35.00	35.18	35.18	-0.06%	7,828
Apr 21, 2026	35.51	35.71	35.17	35.20	35.20	-0.38%	8,333
Apr 20, 2026	35.22	35.34	35.18	35.34	35.33	0.04%	11,217
Apr 17, 2026	35.10	35.46	35.10	35.32	35.32	1.44%	4,899
Apr 16, 2026	34.92	34.94	34.66	34.82	34.82	-0.11%	5,258
Apr 15, 2026	34.85	34.88	34.70	34.86	34.86	-0.21%	4,019
Apr 14, 2026	34.84	35.04	34.84	34.93	34.93	0.71%	4,825
Apr 13, 2026	34.06	34.69	34.06	34.69	34.69	1.52%	11,784
Apr 10, 2026	34.08	34.25	34.08	34.17	34.17	0.35%	22,200
Apr 9, 2026	33.63	34.19	33.63	34.05	34.05	1.01%	42,227
Apr 8, 2026	33.46	33.81	33.46	33.71	33.71	4.08%	156,811
Apr 7, 2026	32.15	32.39	32.15	32.39	32.39	0.03%	15,066
Apr 6, 2026	32.31	32.38	32.22	32.38	32.38	0.31%	31,874
Apr 2, 2026	32.04	32.52	32.04	32.28	32.28	-0.03%	11,744
Apr 1, 2026	32.28	32.52	32.22	32.29	32.29	1.10%	790,029
Mar 31, 2026	31.47	31.95	31.29	31.94	31.94	3.43%	7,215
Mar 30, 2026	31.45	31.45	30.80	30.88	30.88	-1.41%	24,752
Mar 27, 2026	31.38	31.50	31.25	31.32	31.32	-0.91%	13,142
Mar 26, 2026	32.15	32.18	31.58	31.61	31.61	-2.26%	6,601
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