BCUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.14	35.41	35.14	35.41	35.41	1.24%	1,650
Sep 3, 2026	34.85	35.07	34.56	34.97	34.97	0.88%	7,154
Sep 2, 2026	34.50	34.67	34.50	34.67	34.67	0.68%	2,633
Sep 1, 2026	34.12	34.61	34.12	34.44	34.44	-0.88%	9,101
Aug 31, 2026	34.65	34.74	34.59	34.74	34.74	-0.17%	2,964
Aug 28, 2026	35.22	35.24	34.80	34.80	34.80	-1.64%	3,225
Aug 27, 2026	35.59	35.59	35.29	35.38	35.38	0.10%	7,206
Aug 26, 2026	35.34	35.34	35.18	35.34	35.34	0.81%	1,784
Aug 25, 2026	35.05	35.07	34.98	35.06	35.06	0.77%	1,960
Aug 24, 2026	35.07	35.07	34.62	34.79	34.79	-1.32%	8,816
Aug 21, 2026	35.35	35.35	34.98	35.26	35.26	0.55%	4,208
Aug 20, 2026	35.25	35.37	35.07	35.07	35.07	-0.85%	50,037
Aug 19, 2026	35.46	35.58	35.37	35.37	35.37	-1.41%	4,357
Aug 18, 2026	36.68	36.68	35.87	35.87	35.87	-3.43%	2,395
Aug 17, 2026	37.20	37.23	37.11	37.15	37.15	0.74%	4,656
Aug 14, 2026	36.61	36.95	36.61	36.88	36.88	1.08%	10,790
Aug 13, 2026	36.65	36.72	36.48	36.48	36.48	0.25%	9,274
Aug 12, 2026	36.41	36.49	36.38	36.39	36.39	1.56%	2,660
Aug 11, 2026	36.03	36.27	35.79	35.83	35.83	-0.45%	8,090
Aug 10, 2026	36.03	36.14	35.99	35.99	35.99	0.12%	4,901
Aug 7, 2026	36.07	36.07	35.90	35.95	35.95	0.24%	3,004
Aug 6, 2026	36.14	36.20	35.86	35.86	35.86	-1.52%	3,814
Aug 5, 2026	36.94	36.94	36.42	36.42	36.42	0.08%	4,039
Aug 4, 2026	36.36	36.51	36.22	36.39	36.39	0.81%	3,675
Aug 3, 2026	35.69	36.13	35.69	36.10	36.10	1.22%	71,194
Jul 31, 2026	36.15	36.25	35.55	35.66	35.66	0.51%	3,010
Jul 30, 2026	35.03	35.48	34.94	35.48	35.48	3.47%	12,253
Jul 29, 2026	34.81	34.82	34.29	34.29	34.29	-1.91%	8,992
Jul 28, 2026	35.23	35.23	34.36	34.96	34.96	-1.50%	3,262
Jul 27, 2026	36.05	36.05	34.94	35.49	35.49	-0.44%	6,164
Jul 24, 2026	36.24	36.24	35.58	35.65	35.65	-1.77%	3,319
Jul 23, 2026	35.94	36.45	35.94	36.29	36.29	-0.37%	8,302
Jul 22, 2026	36.43	36.46	36.42	36.42	36.42	-0.02%	978
Jul 21, 2026	36.01	36.43	36.01	36.43	36.43	2.53%	5,591
Jul 20, 2026	35.69	35.73	35.53	35.53	35.53	0.17%	1,817
Jul 17, 2026	34.91	35.64	34.91	35.47	35.47	-0.94%	5,514
Jul 16, 2026	35.99	36.18	35.71	35.81	35.81	-1.69%	4,604
Jul 15, 2026	36.48	36.63	36.01	36.42	36.42	0.25%	6,249
Jul 14, 2026	36.34	36.42	36.26	36.33	36.33	0.93%	3,560
Jul 13, 2026	36.25	36.33	35.95	36.00	36.00	-1.54%	3,384
Jul 10, 2026	36.48	36.64	36.44	36.56	36.56	-0.04%	62,184
Jul 9, 2026	36.52	36.76	36.38	36.57	36.57	1.53%	3,862
Jul 8, 2026	35.90	36.02	35.61	36.02	36.02	0.11%	2,298
Jul 7, 2026	35.82	35.98	35.62	35.98	35.98	-1.40%	1,469
Jul 6, 2026	36.56	36.65	36.50	36.50	36.49	0.90%	1,161
Jul 2, 2026	36.89	36.98	35.87	36.17	36.17	-1.69%	4,364
Jul 1, 2026	36.77	37.07	36.68	36.79	36.79	-0.69%	3,148
Jun 30, 2026	36.90	37.09	36.90	37.04	37.04	0.75%	6,211
Jun 29, 2026	36.67	36.86	36.67	36.77	36.77	0.16%	681,009
Jun 26, 2026	37.02	37.03	36.71	36.71	36.71	-1.28%	2,232