BSCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	18.92	18.93	18.91	18.91	-	-0.13%	13,713
Sep 28, 2026	18.95	18.95	18.88	18.94	18.94	-0.65%	34,197
Sep 25, 2026	19.04	19.07	18.97	19.06	19.06	0.18%	64,823
Sep 24, 2026	19.17	19.17	19.03	19.03	19.03	-0.68%	63,603
Sep 23, 2026	19.33	19.33	19.13	19.16	19.16	-1.22%	16,227
Sep 22, 2026	19.40	19.41	19.36	19.39	19.39	0.04%	58,502
Sep 21, 2026	19.38	19.39	19.35	19.39	19.39	0.40%	8,730
Sep 18, 2026	19.39	19.41	19.38	19.40	19.31	-0.51%	21,380
Sep 17, 2026	19.48	19.50	19.46	19.49	19.41	0.62%	32,165
Sep 16, 2026	19.42	19.50	19.37	19.38	19.29	0.10%	41,776
Sep 15, 2026	19.38	19.38	19.33	19.36	19.27	0.03%	256,617
Sep 14, 2026	19.35	19.42	19.32	19.35	19.26	-0.08%	23,511
Sep 11, 2026	19.46	19.46	19.36	19.37	19.28	-0.12%	65,118
Sep 10, 2026	19.50	19.51	19.38	19.39	19.30	-0.90%	37,526
Sep 9, 2026	19.61	19.61	19.54	19.57	19.48	-0.25%	31,862
Sep 8, 2026	19.62	19.63	19.60	19.62	19.53	-0.13%	11,042
Sep 4, 2026	19.66	19.66	19.64	19.64	19.55	-0.08%	24,129
Sep 3, 2026	19.67	19.67	19.63	19.66	19.57	0.36%	21,464
Sep 2, 2026	19.59	19.59	19.56	19.59	19.50	0.15%	16,858
Sep 1, 2026	19.61	19.61	19.56	19.56	19.47	-0.52%	11,757
Aug 31, 2026	19.65	19.67	19.65	19.66	19.57	-0.19%	16,015
Aug 28, 2026	19.79	19.79	19.69	19.70	19.61	-0.35%	7,242
Aug 27, 2026	19.79	19.79	19.76	19.77	19.68	-	15,899
Aug 26, 2026	19.76	19.77	19.74	19.77	19.68	-0.18%	3,753
Aug 25, 2026	19.76	19.80	19.73	19.80	19.71	0.69%	73,078
Aug 24, 2026	19.68	19.68	19.66	19.67	19.58	0.20%	55,975
Aug 21, 2026	19.75	19.75	19.71	19.72	19.54	-0.10%	12,493
Aug 20, 2026	19.75	19.76	19.74	19.74	19.56	-0.48%	6,622
Aug 19, 2026	19.84	19.85	19.81	19.84	19.65	0.56%	26,530
Aug 18, 2026	19.66	19.73	19.66	19.73	19.54	0.10%	3,302
Aug 17, 2026	19.76	19.76	19.70	19.71	19.52	-0.40%	21,288
Aug 14, 2026	19.84	19.84	19.78	19.79	19.60	-0.30%	174,678
Aug 13, 2026	19.87	19.88	19.85	19.85	19.66	0.38%	5,512
Aug 12, 2026	19.80	19.80	19.77	19.77	19.59	0.13%	16,317
Aug 11, 2026	19.78	19.80	19.75	19.75	19.56	0.05%	5,306
Aug 10, 2026	19.79	19.79	19.74	19.74	19.55	-0.55%	31,669
Aug 7, 2026	19.88	19.88	19.83	19.85	19.66	0.20%	20,890
Aug 6, 2026	19.83	19.85	19.79	19.81	19.62	-0.40%	11,418
Aug 5, 2026	19.89	19.91	19.88	19.89	19.70	-0.01%	17,274
Aug 4, 2026	19.86	19.90	19.86	19.89	19.70	0.57%	4,486
Aug 3, 2026	19.75	19.78	19.75	19.78	19.59	0.37%	6,279
Jul 31, 2026	19.69	19.71	19.68	19.70	19.52	-0.22%	20,595
Jul 30, 2026	19.75	19.77	19.75	19.75	19.56	0.10%	15,376
Jul 29, 2026	19.76	19.78	19.71	19.73	19.54	-0.35%	14,949
Jul 28, 2026	19.81	19.82	19.79	19.80	19.61	0.30%	7,984
Jul 27, 2026	19.73	19.74	19.72	19.74	19.55	0.24%	4,469
Jul 24, 2026	19.71	19.72	19.69	19.69	19.51	0.07%	4,593
Jul 23, 2026	19.66	19.70	19.66	19.68	19.49	-0.51%	11,138
Jul 22, 2026	19.77	19.79	19.77	19.78	19.59	-0.20%	12,294
Jul 21, 2026	19.80	19.83	19.80	19.82	19.63	-0.28%	16,369