BSCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.28	19.28	19.24	19.24	19.24	-0.90%	2,478
Nov 9, 2026	19.45	19.45	19.40	19.42	19.42	0.03%	116,313
Nov 6, 2026	19.39	19.45	19.38	19.41	19.41	-0.10%	1,485,325
Nov 5, 2026	19.38	19.44	19.38	19.43	19.43	0.21%	14,204
Nov 4, 2026	19.31	19.40	19.29	19.39	19.39	0.75%	174,001
Nov 3, 2026	19.26	19.26	19.23	19.25	19.25	-0.16%	33,640
Nov 2, 2026	19.29	19.34	19.27	19.28	19.28	0.03%	43,627
Oct 30, 2026	19.29	19.30	19.24	19.27	19.27	0.14%	35,001
Oct 29, 2026	19.23	19.29	19.19	19.24	19.24	0.20%	50,121
Oct 28, 2026	19.27	19.27	19.18	19.21	19.21	-0.26%	99,631
Oct 27, 2026	19.21	19.26	19.21	19.26	19.26	0.26%	39,597
Oct 26, 2026	19.21	19.24	19.19	19.21	19.21	0.16%	54,516
Oct 23, 2026	19.20	19.21	19.18	19.18	19.18	-0.47%	89,395
Oct 22, 2026	19.13	19.29	19.13	19.27	19.27	1.13%	212,282
Oct 21, 2026	19.07	19.07	19.00	19.05	19.05	-0.05%	22,323
Oct 20, 2026	19.04	19.11	19.03	19.06	19.06	0.26%	12,009
Oct 19, 2026	19.10	19.10	19.00	19.01	19.01	-0.51%	31,600
Oct 16, 2026	19.18	19.24	19.16	19.19	19.11	-0.09%	38,285
Oct 15, 2026	19.22	19.23	19.16	19.21	19.13	0.74%	65,092
Oct 14, 2026	18.94	19.08	18.91	19.07	18.99	0.11%	74,006
Oct 13, 2026	19.08	19.08	19.03	19.05	18.97	0.02%	93,485
Oct 12, 2026	19.01	19.06	19.01	19.04	18.96	0.16%	38,816
Oct 9, 2026	19.00	19.02	18.97	19.01	18.93	-0.13%	42,694
Oct 8, 2026	18.96	19.05	18.94	19.04	18.96	0.42%	57,429
Oct 7, 2026	18.83	19.00	18.82	18.96	18.88	-0.05%	221,584
Oct 6, 2026	18.95	19.00	18.94	18.97	18.89	0.32%	36,689
Oct 5, 2026	18.89	18.91	18.84	18.91	18.83	-	200,149
Oct 2, 2026	19.00	19.03	18.89	18.91	18.83	-0.23%	97,220
Oct 1, 2026	18.87	18.97	18.81	18.95	18.87	0.28%	54,171
Sep 30, 2026	18.94	18.95	18.88	18.90	18.82	-0.12%	26,151
Sep 29, 2026	18.92	18.93	18.86	18.92	18.84	-0.08%	20,691
Sep 28, 2026	18.95	18.95	18.88	18.94	18.86	-0.65%	34,197
Sep 25, 2026	19.04	19.07	18.97	19.06	18.98	0.18%	64,823
Sep 24, 2026	19.17	19.17	19.03	19.03	18.95	-0.68%	63,603
Sep 23, 2026	19.33	19.33	19.13	19.16	19.08	-1.22%	16,227
Sep 22, 2026	19.40	19.41	19.36	19.39	19.31	0.04%	58,502
Sep 21, 2026	19.38	19.39	19.35	19.39	19.30	0.40%	8,730
Sep 18, 2026	19.39	19.41	19.38	19.40	19.23	-0.51%	21,380
Sep 17, 2026	19.48	19.50	19.46	19.49	19.33	0.62%	32,165
Sep 16, 2026	19.42	19.50	19.37	19.38	19.21	0.10%	41,776
Sep 15, 2026	19.38	19.38	19.33	19.36	19.19	0.03%	256,617
Sep 14, 2026	19.35	19.42	19.32	19.35	19.18	-0.08%	23,511
Sep 11, 2026	19.46	19.46	19.36	19.37	19.20	-0.12%	65,118
Sep 10, 2026	19.50	19.51	19.38	19.39	19.22	-0.90%	37,526
Sep 9, 2026	19.61	19.61	19.54	19.57	19.40	-0.25%	31,862
Sep 8, 2026	19.62	19.63	19.60	19.62	19.44	-0.13%	11,042
Sep 4, 2026	19.66	19.66	19.64	19.64	19.47	-0.08%	24,129
Sep 3, 2026	19.67	19.67	19.63	19.66	19.48	0.36%	21,464
Sep 2, 2026	19.59	19.59	19.56	19.59	19.42	0.15%	16,858
Sep 1, 2026	19.61	19.61	19.56	19.56	19.39	-0.52%	11,757