BSCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2024	21.19	21.19	21.19	21.19	21.19	-	2,297
Apr 12, 2024	21.19	21.19	21.19	21.19	21.19	-	2,297
Dec 19, 2023	21.19	21.19	21.19	21.19	21.19	-	161
Dec 15, 2023	21.19	21.20	21.19	21.19	21.19	-0.35%	610,600
Dec 14, 2023	21.27	21.28	21.25	21.27	21.18	-	1,007,173
Dec 13, 2023	21.26	21.29	21.26	21.27	21.18	-0.02%	1,005,853
Dec 12, 2023	21.26	21.28	21.26	21.27	21.19	0.05%	593,755
Dec 11, 2023	21.26	21.28	21.26	21.26	21.18	-0.09%	1,984,009
Dec 8, 2023	21.26	21.28	21.26	21.28	21.20	0.09%	917,465
Dec 7, 2023	21.26	21.28	21.26	21.26	21.18	0.05%	577,108
Dec 6, 2023	21.24	21.26	21.24	21.25	21.17	0.05%	854,394
Dec 5, 2023	21.25	21.26	21.24	21.24	21.16	-0.02%	2,031,927
Dec 4, 2023	21.24	21.25	21.24	21.25	21.16	0.02%	1,456,811
Dec 1, 2023	21.24	21.25	21.24	21.24	21.16	-0.05%	585,369
Nov 30, 2023	21.24	21.25	21.24	21.25	21.17	0.09%	293,812
Nov 29, 2023	21.22	21.24	21.22	21.23	21.15	-	1,070,448
Nov 28, 2023	21.23	21.24	21.22	21.23	21.15	0.05%	1,412,075
Nov 27, 2023	21.22	21.24	21.22	21.22	21.14	-0.07%	1,028,270
Nov 24, 2023	21.22	21.24	21.22	21.24	21.15	0.07%	106,918
Nov 22, 2023	21.22	21.23	21.21	21.22	21.14	-0.05%	448,589
Nov 21, 2023	21.22	21.23	21.21	21.23	21.15	0.14%	810,507
Nov 20, 2023	21.21	21.22	21.20	21.20	21.12	-0.49%	356,596
Nov 17, 2023	21.30	21.31	21.29	21.31	21.13	0.07%	751,136
Nov 16, 2023	21.29	21.30	21.29	21.29	21.11	-	581,337
Nov 15, 2023	21.29	21.30	21.28	21.29	21.11	0.05%	1,271,574
Nov 14, 2023	21.29	21.29	21.27	21.28	21.10	-0.05%	1,375,854
Nov 13, 2023	21.28	21.29	21.28	21.29	21.11	0.09%	4,601,048
Nov 10, 2023	21.28	21.28	21.27	21.27	21.09	-0.05%	644,471
Nov 9, 2023	21.27	21.28	21.25	21.28	21.10	0.07%	859,044
Nov 8, 2023	21.27	21.28	21.26	21.27	21.09	0.02%	1,176,879
Nov 7, 2023	21.26	21.27	21.26	21.26	21.08	0.02%	314,145
Nov 6, 2023	21.26	21.27	21.25	21.26	21.08	0.02%	511,470
Nov 3, 2023	21.25	21.26	21.25	21.25	21.07	0.02%	1,161,975
Nov 2, 2023	21.25	21.25	21.24	21.25	21.07	0.02%	1,414,287
Nov 1, 2023	21.24	21.25	21.24	21.24	21.06	-	2,672,673
Oct 31, 2023	21.24	21.25	21.24	21.24	21.06	-0.02%	728,956
Oct 30, 2023	21.22	21.25	21.22	21.25	21.07	0.07%	1,089,120
Oct 27, 2023	21.23	21.23	21.22	21.23	21.05	-	516,351
Oct 26, 2023	21.22	21.23	21.22	21.23	21.05	0.05%	582,449
Oct 25, 2023	21.23	21.24	21.22	21.22	21.04	-	502,304
Oct 24, 2023	21.22	21.23	21.21	21.22	21.04	0.05%	490,690
Oct 23, 2023	21.21	21.22	21.21	21.21	21.03	-0.38%	407,958
Oct 20, 2023	21.30	21.30	21.29	21.29	21.03	-	317,750
Oct 19, 2023	21.29	21.30	21.28	21.29	21.03	0.05%	583,480
Oct 18, 2023	21.28	21.29	21.28	21.28	21.02	0.02%	364,882
Oct 17, 2023	21.28	21.28	21.27	21.28	21.01	0.02%	730,307
Oct 16, 2023	21.28	21.28	21.27	21.27	21.01	-0.05%	313,324
Oct 13, 2023	21.27	21.28	21.27	21.28	21.02	0.07%	287,880
Oct 12, 2023	21.26	21.27	21.25	21.27	21.00	0.07%	556,818
Oct 11, 2023	21.27	21.27	21.25	21.25	20.99	-	400,550
Oct 10, 2023	21.26	21.27	21.25	21.25	20.99	-	425,247
Oct 9, 2023	21.26	21.27	21.25	21.25	20.99	-0.05%	243,804
Oct 6, 2023	21.25	21.26	21.25	21.26	21.00	0.07%	382,414
Oct 5, 2023	21.24	21.26	21.24	21.25	20.98	0.05%	1,164,003
Oct 4, 2023	21.24	21.24	21.23	21.24	20.97	0.02%	341,225
Oct 3, 2023	21.24	21.24	21.23	21.23	20.97	-	387,404
Oct 2, 2023	21.23	21.24	21.22	21.23	20.97	-	1,290,143
Sep 29, 2023	21.23	21.23	21.22	21.23	20.97	0.05%	163,616
Sep 28, 2023	21.22	21.23	21.22	21.22	20.96	-	482,633
Sep 27, 2023	21.22	21.22	21.21	21.22	20.96	0.07%	516,231
Sep 26, 2023	21.21	21.22	21.20	21.21	20.94	-0.02%	624,781
Sep 25, 2023	21.21	21.22	21.20	21.21	20.95	0.02%	339,578
Sep 22, 2023	21.21	21.21	21.20	21.21	20.94	0.02%	292,819
Sep 21, 2023	21.20	21.20	21.19	21.20	20.94	0.05%	303,529
Sep 20, 2023	21.19	21.20	21.19	21.19	20.93	-	588,573
Sep 19, 2023	21.19	21.20	21.19	21.19	20.93	-0.05%	215,080
Sep 18, 2023	21.19	21.20	21.18	21.20	20.94	-0.28%	131,805
Sep 15, 2023	21.26	21.27	21.25	21.26	20.92	-	233,863
Sep 14, 2023	21.26	21.26	21.24	21.26	20.92	0.05%	2,742,700
Sep 13, 2023	21.25	21.25	21.24	21.25	20.91	0.05%	188,103
Sep 12, 2023	21.25	21.25	21.24	21.24	20.90	-	312,243
Sep 11, 2023	21.24	21.25	21.24	21.24	20.90	0.02%	251,999
Sep 8, 2023	21.24	21.25	21.23	21.24	20.90	-0.02%	623,996
Sep 7, 2023	21.23	21.24	21.23	21.24	20.90	0.07%	569,224
Sep 6, 2023	21.23	21.24	21.22	21.23	20.89	-0.02%	271,123
Sep 5, 2023	21.23	21.23	21.21	21.23	20.89	-	569,420
Sep 1, 2023	21.22	21.23	21.21	21.23	20.89	0.09%	376,375
Aug 31, 2023	21.21	21.22	21.20	21.21	20.87	-	392,544
Aug 30, 2023	21.21	21.21	21.20	21.21	20.87	0.05%	294,130
Aug 29, 2023	21.20	21.21	21.20	21.20	20.86	-0.05%	314,966
Aug 28, 2023	21.20	21.21	21.19	21.21	20.87	0.09%	384,757
Aug 25, 2023	21.20	21.21	21.19	21.19	20.85	-0.05%	321,194
Aug 24, 2023	21.19	21.20	21.18	21.20	20.86	0.09%	289,462
Aug 23, 2023	21.18	21.19	21.18	21.18	20.84	-	322,563
Aug 22, 2023	21.18	21.19	21.17	21.18	20.84	-	472,619
Aug 21, 2023	21.17	21.19	21.17	21.18	20.84	-0.28%	277,030
Aug 18, 2023	21.24	21.26	21.24	21.24	20.83	-	192,372
Aug 17, 2023	21.23	21.25	21.23	21.24	20.83	0.05%	811,978
Aug 16, 2023	21.24	21.24	21.23	21.23	20.82	-	503,000
Aug 15, 2023	21.24	21.24	21.23	21.23	20.82	-	549,359
Aug 14, 2023	21.23	21.24	21.22	21.23	20.82	-	362,394
Aug 11, 2023	21.23	21.23	21.22	21.23	20.82	0.05%	343,381
Aug 10, 2023	21.22	21.23	21.22	21.22	20.81	0.05%	674,560
Aug 9, 2023	21.22	21.23	21.21	21.21	20.80	-0.05%	394,726
Aug 8, 2023	21.20	21.22	21.20	21.22	20.81	0.09%	398,725
Aug 7, 2023	21.21	21.21	21.20	21.20	20.79	-	482,092
Aug 4, 2023	21.19	21.21	21.19	21.20	20.79	0.05%	600,749
Aug 3, 2023	21.19	21.20	21.19	21.19	20.78	-	534,494
Aug 2, 2023	21.19	21.20	21.19	21.19	20.78	-	453,430
Aug 1, 2023	21.19	21.20	21.19	21.19	20.78	-0.05%	812,317