BSCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	19.54	19.54	19.52	19.54	19.54	-	851,966
Feb 25, 2025	19.54	19.55	19.53	19.54	19.54	0.10%	1,040,879
Feb 24, 2025	19.51	19.52	19.49	19.52	19.52	-0.20%	758,707
Feb 21, 2025	19.54	19.57	19.54	19.56	19.49	0.15%	1,396,160
Feb 20, 2025	19.52	19.54	19.52	19.53	19.46	0.05%	1,021,611
Feb 19, 2025	19.53	19.53	19.51	19.52	19.45	-	2,427,439
Feb 18, 2025	19.52	19.55	19.52	19.52	19.45	-0.05%	557,848
Feb 14, 2025	19.53	19.54	19.52	19.53	19.46	0.15%	1,292,836
Feb 13, 2025	19.50	19.51	19.47	19.50	19.43	0.15%	1,379,230
Feb 12, 2025	19.48	19.48	19.46	19.47	19.41	-0.10%	1,010,956
Feb 11, 2025	19.50	19.50	19.48	19.49	19.43	-0.05%	776,264
Feb 10, 2025	19.51	19.51	19.49	19.50	19.43	0.08%	1,274,491
Feb 7, 2025	19.50	19.50	19.48	19.49	19.42	-0.13%	1,136,942
Feb 6, 2025	19.51	19.52	19.50	19.51	19.44	-	1,009,238
Feb 5, 2025	19.52	19.53	19.50	19.51	19.44	0.05%	1,675,150
Feb 4, 2025	19.49	19.51	19.48	19.50	19.43	0.10%	742,872
Feb 3, 2025	19.49	19.50	19.47	19.48	19.42	-0.08%	2,053,479
Jan 31, 2025	19.50	19.51	19.48	19.50	19.43	-	3,923,904
Jan 30, 2025	19.49	19.50	19.48	19.50	19.43	0.05%	1,838,259
Jan 29, 2025	19.51	19.51	19.47	19.49	19.42	-0.08%	1,457,142
Jan 28, 2025	19.49	19.50	19.48	19.50	19.43	-	1,129,822
Jan 27, 2025	19.50	19.50	19.48	19.50	19.43	0.21%	1,257,927
Jan 24, 2025	19.46	19.47	19.45	19.46	19.40	0.05%	1,847,720
Jan 23, 2025	19.44	19.45	19.42	19.45	19.39	0.05%	1,053,651
Jan 22, 2025	19.45	19.45	19.43	19.44	19.38	-0.05%	1,239,802
Jan 21, 2025	19.45	19.45	19.43	19.45	19.39	-0.31%	1,706,217
Jan 17, 2025	19.49	19.51	19.49	19.51	19.38	-	1,699,923
Jan 16, 2025	19.47	19.51	19.47	19.51	19.38	0.05%	1,479,474
Jan 15, 2025	19.48	19.50	19.48	19.50	19.37	0.26%	1,999,164
Jan 14, 2025	19.43	19.45	19.43	19.45	19.32	0.10%	867,171
Jan 13, 2025	19.44	19.44	19.41	19.43	19.30	-0.05%	1,080,833
Jan 10, 2025	19.46	19.46	19.42	19.44	19.31	-0.21%	1,011,331
Jan 8, 2025	19.48	19.49	19.46	19.48	19.35	0.10%	1,041,684
Jan 7, 2025	19.48	19.48	19.45	19.46	19.33	-0.10%	861,985
Jan 6, 2025	19.45	19.48	19.45	19.48	19.35	0.05%	1,560,767
Jan 3, 2025	19.47	19.49	19.46	19.47	19.34	-0.05%	713,684
Jan 2, 2025	19.50	19.50	19.46	19.48	19.35	-	1,283,489
Dec 31, 2024	19.49	19.49	19.46	19.48	19.35	0.10%	642,387
Dec 30, 2024	19.45	19.47	19.45	19.46	19.33	0.10%	557,286
Dec 27, 2024	19.44	19.45	19.43	19.44	19.31	-	745,699
Dec 26, 2024	19.41	19.44	19.41	19.44	19.31	0.10%	601,134
Dec 24, 2024	19.42	19.43	19.40	19.42	19.29	-	164,415
Dec 23, 2024	19.45	19.45	19.41	19.42	19.29	-0.46%	801,993
Dec 20, 2024	19.51	19.51	19.49	19.51	19.31	0.10%	1,420,760
Dec 19, 2024	19.49	19.49	19.47	19.49	19.29	0.15%	2,215,218
Dec 18, 2024	19.56	19.56	19.46	19.46	19.26	-0.36%	1,724,303
Dec 17, 2024	19.54	19.54	19.52	19.53	19.33	-0.05%	590,377
Dec 16, 2024	19.55	19.55	19.53	19.54	19.34	0.08%	576,251
Dec 13, 2024	19.55	19.55	19.52	19.53	19.32	-0.18%	436,609
Dec 12, 2024	19.57	19.57	19.55	19.56	19.36	-0.05%	623,291
Dec 11, 2024	19.60	19.60	19.56	19.57	19.37	-	619,593
Dec 10, 2024	19.57	19.58	19.55	19.57	19.37	-0.05%	564,958
Dec 9, 2024	19.57	19.58	19.56	19.58	19.38	-0.03%	601,056
Dec 6, 2024	19.57	19.59	19.56	19.59	19.38	0.18%	485,507
Dec 5, 2024	19.55	19.55	19.52	19.55	19.35	-0.05%	444,922
Dec 4, 2024	19.53	19.56	19.52	19.56	19.36	0.20%	526,111
Dec 3, 2024	19.56	19.56	19.52	19.52	19.32	-0.10%	979,887
Dec 2, 2024	19.53	19.54	19.51	19.54	19.34	0.05%	459,021
Nov 29, 2024	19.52	19.53	19.52	19.53	19.33	0.10%	113,166
Nov 27, 2024	19.50	19.51	19.48	19.51	19.31	0.18%	401,644
Nov 26, 2024	19.49	19.49	19.45	19.48	19.27	-0.03%	588,155
Nov 25, 2024	19.49	19.49	19.46	19.48	19.28	0.26%	523,685
Nov 22, 2024	19.43	19.44	19.42	19.43	19.23	-	493,860
Nov 21, 2024	19.45	19.46	19.43	19.43	19.23	-0.05%	702,914
Nov 20, 2024	19.45	19.45	19.43	19.44	19.24	-0.05%	576,351
Nov 19, 2024	19.47	19.47	19.45	19.45	19.25	-	339,533
Nov 18, 2024	19.45	19.45	19.43	19.45	19.25	-0.28%	336,297
Nov 15, 2024	19.47	19.51	19.45	19.51	19.23	0.18%	377,831
Nov 14, 2024	19.52	19.52	19.47	19.47	19.20	-0.15%	706,181
Nov 13, 2024	19.52	19.52	19.49	19.50	19.23	0.10%	853,519
Nov 12, 2024	19.51	19.51	19.47	19.48	19.21	-0.26%	373,052
Nov 11, 2024	19.53	19.53	19.51	19.53	19.26	-	294,759
Nov 8, 2024	19.55	19.56	19.52	19.53	19.26	-0.10%	357,749
Nov 7, 2024	19.52	19.56	19.51	19.55	19.28	0.36%	489,645
Nov 6, 2024	19.48	19.51	19.47	19.48	19.21	-0.20%	609,797
Nov 5, 2024	19.51	19.52	19.48	19.52	19.25	0.05%	247,822
Nov 4, 2024	19.53	19.53	19.49	19.51	19.24	0.10%	539,136
Nov 1, 2024	19.52	19.52	19.47	19.49	19.22	-0.05%	1,500,370
Oct 31, 2024	19.49	19.50	19.47	19.50	19.23	0.05%	474,409
Oct 30, 2024	19.54	19.54	19.49	19.49	19.22	-0.15%	339,660
Oct 29, 2024	19.49	19.53	19.49	19.52	19.25	0.05%	462,783
Oct 28, 2024	19.54	19.54	19.50	19.51	19.24	-0.08%	494,237
Oct 25, 2024	19.56	19.56	19.52	19.53	19.25	-0.03%	362,569
Oct 24, 2024	19.54	19.54	19.52	19.53	19.26	0.08%	293,518
Oct 23, 2024	19.54	19.54	19.50	19.52	19.24	-0.15%	524,321
Oct 22, 2024	19.56	19.56	19.53	19.55	19.27	-0.03%	434,167
Oct 21, 2024	19.58	19.58	19.54	19.55	19.28	-0.51%	277,876
Oct 18, 2024	19.66	19.67	19.65	19.65	19.31	0.03%	587,256
Oct 17, 2024	19.65	19.66	19.64	19.65	19.30	-0.10%	324,843
Oct 16, 2024	19.67	19.68	19.66	19.67	19.32	0.03%	343,063
Oct 15, 2024	19.65	19.67	19.64	19.66	19.32	0.05%	854,342
Oct 14, 2024	19.65	19.65	19.63	19.65	19.31	-0.03%	311,038
Oct 11, 2024	19.65	19.66	19.63	19.66	19.31	0.14%	413,054
Oct 10, 2024	19.64	19.64	19.60	19.63	19.28	0.09%	464,407
Oct 9, 2024	19.60	19.63	19.60	19.61	19.27	-0.05%	442,888
Oct 8, 2024	19.62	19.63	19.59	19.62	19.28	0.10%	774,018
Oct 7, 2024	19.62	19.62	19.60	19.60	19.26	-0.15%	993,431
Oct 4, 2024	19.67	19.67	19.62	19.63	19.29	-0.41%	474,696
Oct 3, 2024	19.74	19.74	19.71	19.71	19.36	-0.23%	644,595
Oct 2, 2024	19.74	19.76	19.73	19.76	19.41	0.03%	455,884