BSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	20.08	20.12	20.06	20.12	20.12	0.15%	508,356
Dec 24, 2024	20.08	20.10	20.06	20.09	20.09	0.05%	255,455
Dec 23, 2024	20.11	20.11	20.07	20.08	20.08	-0.54%	1,092,611
Dec 20, 2024	20.20	20.20	20.17	20.19	20.11	0.20%	817,817
Dec 19, 2024	20.18	20.18	20.12	20.15	20.07	-	1,568,954
Dec 18, 2024	20.27	20.28	20.14	20.15	20.07	-0.49%	2,516,702
Dec 17, 2024	20.27	20.27	20.25	20.25	20.17	-0.05%	414,504
Dec 16, 2024	20.28	20.29	20.26	20.26	20.18	-0.05%	404,568
Dec 13, 2024	20.29	20.29	20.25	20.27	20.19	-0.10%	331,948
Dec 12, 2024	20.32	20.33	20.29	20.29	20.21	-0.15%	431,589
Dec 11, 2024	20.36	20.37	20.32	20.32	20.24	-0.05%	470,165
Dec 10, 2024	20.34	20.34	20.32	20.33	20.25	-0.05%	391,380
Dec 9, 2024	20.35	20.36	20.33	20.34	20.26	-0.05%	451,639
Dec 6, 2024	20.35	20.37	20.33	20.35	20.27	0.20%	303,229
Dec 5, 2024	20.31	20.32	20.30	20.31	20.23	-0.10%	609,209
Dec 4, 2024	20.29	20.34	20.26	20.33	20.25	0.20%	508,784
Dec 3, 2024	20.33	20.34	20.29	20.29	20.21	-0.15%	731,385
Dec 2, 2024	20.39	20.39	20.28	20.32	20.24	0.05%	396,655
Nov 29, 2024	20.28	20.31	20.28	20.31	20.23	0.25%	86,511
Nov 27, 2024	20.26	20.27	20.23	20.26	20.18	0.20%	299,501
Nov 26, 2024	20.24	20.24	20.19	20.22	20.14	-0.10%	886,642
Nov 25, 2024	20.24	20.24	20.21	20.24	20.16	0.45%	450,424
Nov 22, 2024	20.17	20.17	20.14	20.15	20.07	-0.05%	347,762
Nov 21, 2024	20.18	20.19	20.14	20.16	20.08	0.05%	1,125,181
Nov 20, 2024	20.17	20.18	20.15	20.15	20.07	-0.10%	371,558
Nov 19, 2024	20.19	20.19	20.17	20.17	20.09	0.10%	232,924
Nov 18, 2024	20.15	20.17	20.13	20.15	20.07	-0.30%	383,983
Nov 15, 2024	20.18	20.24	20.15	20.21	20.06	0.10%	486,365
Nov 14, 2024	20.24	20.24	20.18	20.19	20.04	-0.10%	317,731
Nov 13, 2024	20.27	20.27	20.21	20.21	20.06	0.05%	420,515
Nov 12, 2024	20.25	20.25	20.20	20.20	20.05	-0.39%	456,828
Nov 11, 2024	20.27	20.28	20.25	20.28	20.13	-0.10%	289,877
Nov 8, 2024	20.30	20.32	20.28	20.30	20.15	-0.05%	556,863
Nov 7, 2024	20.26	20.31	20.24	20.31	20.16	0.49%	373,122
Nov 6, 2024	20.22	20.23	20.18	20.21	20.06	-0.25%	355,917
Nov 5, 2024	20.24	20.26	20.20	20.26	20.11	0.10%	665,742
Nov 4, 2024	20.26	20.27	20.22	20.24	20.09	0.20%	401,157
Nov 1, 2024	20.24	20.26	20.18	20.20	20.05	-0.10%	1,068,759
Oct 31, 2024	20.23	20.24	20.19	20.22	20.07	-0.10%	450,265
Oct 30, 2024	20.30	20.30	20.23	20.24	20.09	-0.15%	964,085
Oct 29, 2024	20.23	20.28	20.21	20.27	20.12	0.10%	912,182
Oct 28, 2024	20.29	20.29	20.24	20.25	20.10	-0.15%	364,691
Oct 25, 2024	20.32	20.32	20.26	20.28	20.13	-	455,397
Oct 24, 2024	20.30	20.31	20.28	20.28	20.13	0.07%	397,172
Oct 23, 2024	20.28	20.28	20.25	20.27	20.11	-0.17%	514,096
Oct 22, 2024	20.32	20.32	20.28	20.30	20.15	-	1,109,269
Oct 21, 2024	20.34	20.36	20.30	20.30	20.15	-0.73%	274,287
Oct 18, 2024	20.46	20.47	20.44	20.45	20.22	0.05%	575,171
Oct 17, 2024	20.44	20.46	20.43	20.44	20.21	-0.24%	281,758
Oct 16, 2024	20.47	20.49	20.47	20.49	20.26	0.20%	406,983
Oct 15, 2024	20.49	20.50	20.44	20.45	20.22	0.15%	541,612
Oct 14, 2024	20.42	20.43	20.40	20.42	20.19	-0.12%	235,748
Oct 11, 2024	20.43	20.45	20.41	20.45	20.21	0.17%	354,640
Oct 10, 2024	20.43	20.43	20.38	20.41	20.18	0.05%	410,501
Oct 9, 2024	20.44	20.44	20.39	20.40	20.17	-0.15%	626,846
Oct 8, 2024	20.42	20.43	20.39	20.43	20.20	0.15%	351,196
Oct 7, 2024	20.42	20.42	20.40	20.40	20.17	-0.20%	375,978
Oct 4, 2024	20.47	20.47	20.44	20.44	20.21	-0.54%	396,988
Oct 3, 2024	20.58	20.58	20.54	20.55	20.32	-0.19%	419,915
Oct 2, 2024	20.58	20.60	20.56	20.59	20.36	-0.05%	411,620
Oct 1, 2024	20.60	20.62	20.58	20.60	20.37	0.19%	416,075
Sep 30, 2024	20.61	20.61	20.55	20.56	20.33	-0.24%	405,592
Sep 27, 2024	20.58	20.61	20.56	20.61	20.38	0.24%	321,843
Sep 26, 2024	20.58	20.58	20.54	20.56	20.33	-0.05%	413,063
Sep 25, 2024	20.60	20.60	20.56	20.57	20.34	-0.15%	292,942
Sep 24, 2024	20.58	20.61	20.56	20.60	20.37	0.05%	374,144
Sep 23, 2024	20.59	20.60	20.55	20.59	20.36	-0.39%	729,479
Sep 20, 2024	20.64	20.68	20.62	20.67	20.36	0.05%	491,713
Sep 19, 2024	20.68	20.68	20.63	20.66	20.35	0.10%	486,545
Sep 18, 2024	20.64	20.70	20.62	20.64	20.33	-0.10%	559,795
Sep 17, 2024	20.66	20.66	20.64	20.66	20.35	-	265,825
Sep 16, 2024	20.66	20.67	20.63	20.66	20.35	0.10%	252,350
Sep 13, 2024	20.65	20.65	20.62	20.64	20.33	0.15%	299,087
Sep 12, 2024	20.61	20.61	20.57	20.61	20.30	-	477,733
Sep 11, 2024	20.59	20.63	20.58	20.61	20.30	-	368,238
Sep 10, 2024	20.59	20.62	20.58	20.61	20.30	0.19%	277,831
Sep 9, 2024	20.58	20.59	20.56	20.57	20.26	-	314,776
Sep 6, 2024	20.56	20.61	20.53	20.57	20.26	0.05%	755,668
Sep 5, 2024	20.55	20.56	20.51	20.56	20.25	0.19%	458,879
Sep 4, 2024	20.47	20.52	20.46	20.52	20.21	0.24%	431,523
Sep 3, 2024	20.46	20.48	20.44	20.47	20.16	0.24%	461,043
Aug 30, 2024	20.42	20.44	20.41	20.42	20.12	-0.05%	352,332
Aug 29, 2024	20.43	20.44	20.42	20.43	20.13	-0.05%	393,664
Aug 28, 2024	20.45	20.45	20.43	20.44	20.14	-0.05%	560,983
Aug 27, 2024	20.41	20.45	20.41	20.45	20.15	0.05%	386,795
Aug 26, 2024	20.47	20.47	20.43	20.44	20.14	-	363,520
Aug 23, 2024	20.42	20.45	20.39	20.44	20.14	0.29%	381,332
Aug 22, 2024	20.39	20.42	20.35	20.38	20.08	-0.15%	487,516
Aug 21, 2024	20.39	20.43	20.37	20.41	20.11	0.20%	417,756
Aug 20, 2024	20.37	20.37	20.35	20.37	20.07	0.15%	265,766
Aug 19, 2024	20.33	20.35	20.32	20.34	20.04	-0.34%	270,904
Aug 16, 2024	20.40	20.42	20.37	20.41	20.03	0.15%	292,556
Aug 15, 2024	20.38	20.38	20.35	20.38	20.00	-0.29%	315,850
Aug 14, 2024	20.43	20.45	20.42	20.44	20.05	0.15%	345,972
Aug 13, 2024	20.49	20.49	20.38	20.41	20.03	0.25%	1,006,801
Aug 12, 2024	20.32	20.36	20.30	20.36	19.98	0.20%	237,488
Aug 9, 2024	20.34	20.34	20.31	20.32	19.94	0.20%	311,193
Aug 8, 2024	20.29	20.30	20.26	20.28	19.90	-0.10%	999,146
Aug 7, 2024	20.34	20.34	20.28	20.30	19.92	-0.15%	339,332
Aug 6, 2024	20.38	20.38	20.32	20.33	19.95	-0.22%	317,988