BSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	20.17	20.17	20.14	20.15	20.15	-0.05%	347,762
Nov 21, 2024	20.18	20.19	20.14	20.16	20.16	0.05%	1,125,181
Nov 20, 2024	20.17	20.18	20.15	20.15	20.15	-0.10%	371,558
Nov 19, 2024	20.19	20.19	20.17	20.17	20.17	0.10%	232,924
Nov 18, 2024	20.15	20.17	20.13	20.15	20.15	-0.30%	383,983
Nov 15, 2024	20.18	20.24	20.15	20.21	20.13	0.10%	486,365
Nov 14, 2024	20.24	20.24	20.18	20.19	20.11	-0.10%	317,731
Nov 13, 2024	20.27	20.27	20.21	20.21	20.13	0.05%	420,515
Nov 12, 2024	20.25	20.25	20.20	20.20	20.12	-0.39%	456,828
Nov 11, 2024	20.27	20.28	20.25	20.28	20.20	-0.10%	289,877
Nov 8, 2024	20.30	20.32	20.28	20.30	20.22	-0.05%	556,863
Nov 7, 2024	20.26	20.31	20.24	20.31	20.23	0.49%	373,122
Nov 6, 2024	20.22	20.23	20.18	20.21	20.13	-0.25%	355,917
Nov 5, 2024	20.24	20.26	20.20	20.26	20.18	0.10%	665,742
Nov 4, 2024	20.26	20.27	20.22	20.24	20.16	0.20%	401,157
Nov 1, 2024	20.24	20.26	20.18	20.20	20.12	-0.10%	1,068,759
Oct 31, 2024	20.23	20.24	20.19	20.22	20.14	-0.10%	450,265
Oct 30, 2024	20.30	20.30	20.23	20.24	20.16	-0.15%	964,085
Oct 29, 2024	20.23	20.28	20.21	20.27	20.19	0.10%	912,182
Oct 28, 2024	20.29	20.29	20.24	20.25	20.17	-0.15%	364,691
Oct 25, 2024	20.32	20.32	20.26	20.28	20.20	-	455,397
Oct 24, 2024	20.30	20.31	20.28	20.28	20.20	0.07%	397,172
Oct 23, 2024	20.28	20.28	20.25	20.27	20.19	-0.17%	514,096
Oct 22, 2024	20.32	20.32	20.28	20.30	20.22	-	1,109,269
Oct 21, 2024	20.34	20.36	20.30	20.30	20.22	-0.73%	274,287
Oct 18, 2024	20.46	20.47	20.44	20.45	20.30	0.05%	575,171
Oct 17, 2024	20.44	20.46	20.43	20.44	20.29	-0.24%	281,758
Oct 16, 2024	20.47	20.49	20.47	20.49	20.34	0.20%	406,983
Oct 15, 2024	20.49	20.50	20.44	20.45	20.30	0.15%	541,612
Oct 14, 2024	20.42	20.43	20.40	20.42	20.27	-0.12%	235,748
Oct 11, 2024	20.43	20.45	20.41	20.45	20.29	0.17%	354,640
Oct 10, 2024	20.43	20.43	20.38	20.41	20.26	0.05%	410,501
Oct 9, 2024	20.44	20.44	20.39	20.40	20.25	-0.15%	626,846
Oct 8, 2024	20.42	20.43	20.39	20.43	20.28	0.15%	351,196
Oct 7, 2024	20.42	20.42	20.40	20.40	20.25	-0.20%	375,978
Oct 4, 2024	20.47	20.47	20.44	20.44	20.29	-0.54%	396,988
Oct 3, 2024	20.58	20.58	20.54	20.55	20.40	-0.19%	419,915
Oct 2, 2024	20.58	20.60	20.56	20.59	20.44	-0.05%	411,620
Oct 1, 2024	20.60	20.62	20.58	20.60	20.45	0.19%	416,075
Sep 30, 2024	20.61	20.61	20.55	20.56	20.41	-0.24%	405,592
Sep 27, 2024	20.58	20.61	20.56	20.61	20.46	0.24%	321,843
Sep 26, 2024	20.58	20.58	20.54	20.56	20.41	-0.05%	413,063
Sep 25, 2024	20.60	20.60	20.56	20.57	20.42	-0.15%	292,942
Sep 24, 2024	20.58	20.61	20.56	20.60	20.45	0.05%	374,144
Sep 23, 2024	20.59	20.60	20.55	20.59	20.44	-0.39%	729,479
Sep 20, 2024	20.64	20.68	20.62	20.67	20.44	0.05%	491,713
Sep 19, 2024	20.68	20.68	20.63	20.66	20.43	0.10%	486,545
Sep 18, 2024	20.64	20.70	20.62	20.64	20.41	-0.10%	559,795
Sep 17, 2024	20.66	20.66	20.64	20.66	20.43	-	265,825
Sep 16, 2024	20.66	20.67	20.63	20.66	20.43	0.10%	252,350
Sep 13, 2024	20.65	20.65	20.62	20.64	20.41	0.15%	299,087
Sep 12, 2024	20.61	20.61	20.57	20.61	20.38	-	477,733
Sep 11, 2024	20.59	20.63	20.58	20.61	20.38	-	368,238
Sep 10, 2024	20.59	20.62	20.58	20.61	20.38	0.19%	277,831
Sep 9, 2024	20.58	20.59	20.56	20.57	20.34	-	314,776
Sep 6, 2024	20.56	20.61	20.53	20.57	20.34	0.05%	755,668
Sep 5, 2024	20.55	20.56	20.51	20.56	20.33	0.19%	458,879
Sep 4, 2024	20.47	20.52	20.46	20.52	20.29	0.24%	431,523
Sep 3, 2024	20.46	20.48	20.44	20.47	20.24	0.24%	461,043
Aug 30, 2024	20.42	20.44	20.41	20.42	20.19	-0.05%	352,332
Aug 29, 2024	20.43	20.44	20.42	20.43	20.20	-0.05%	393,664
Aug 28, 2024	20.45	20.45	20.43	20.44	20.21	-0.05%	560,983
Aug 27, 2024	20.41	20.45	20.41	20.45	20.22	0.05%	386,795
Aug 26, 2024	20.47	20.47	20.43	20.44	20.21	-	363,520
Aug 23, 2024	20.42	20.45	20.39	20.44	20.21	0.29%	381,332
Aug 22, 2024	20.39	20.42	20.35	20.38	20.15	-0.15%	487,516
Aug 21, 2024	20.39	20.43	20.37	20.41	20.18	0.20%	417,756
Aug 20, 2024	20.37	20.37	20.35	20.37	20.14	0.15%	265,766
Aug 19, 2024	20.33	20.35	20.32	20.34	20.11	-0.34%	270,904
Aug 16, 2024	20.40	20.42	20.37	20.41	20.10	0.15%	292,556
Aug 15, 2024	20.38	20.38	20.35	20.38	20.07	-0.29%	315,850
Aug 14, 2024	20.43	20.45	20.42	20.44	20.13	0.15%	345,972
Aug 13, 2024	20.49	20.49	20.38	20.41	20.10	0.25%	1,006,801
Aug 12, 2024	20.32	20.36	20.30	20.36	20.05	0.20%	237,488
Aug 9, 2024	20.34	20.34	20.31	20.32	20.01	0.20%	311,193
Aug 8, 2024	20.29	20.30	20.26	20.28	19.98	-0.10%	999,146
Aug 7, 2024	20.34	20.34	20.28	20.30	19.99	-0.15%	339,332
Aug 6, 2024	20.38	20.38	20.32	20.33	20.02	-0.22%	317,988
Aug 5, 2024	20.46	20.46	20.35	20.38	20.07	-0.20%	718,164
Aug 2, 2024	20.30	20.42	20.27	20.42	20.11	0.57%	187,014
Aug 1, 2024	20.23	20.30	20.23	20.30	19.99	0.30%	1,203,008
Jul 31, 2024	20.25	20.26	20.17	20.24	19.94	0.30%	295,378
Jul 30, 2024	20.23	20.23	20.14	20.18	19.88	0.15%	665,729
Jul 29, 2024	20.17	20.17	20.13	20.15	19.85	-	332,710
Jul 26, 2024	20.14	20.15	20.12	20.15	19.85	0.35%	434,628
Jul 25, 2024	20.09	20.11	20.07	20.08	19.78	0.05%	352,075
Jul 24, 2024	20.11	20.13	20.07	20.07	19.77	-0.05%	335,009
Jul 23, 2024	20.09	20.10	20.07	20.08	19.78	0.05%	275,922
Jul 22, 2024	20.10	20.10	20.06	20.07	19.77	-0.45%	284,323
Jul 19, 2024	20.19	20.26	20.14	20.16	19.78	-0.15%	157,147
Jul 18, 2024	20.21	20.22	20.18	20.19	19.81	-0.12%	367,933
Jul 17, 2024	20.19	20.22	20.17	20.22	19.83	0.05%	301,570
Jul 16, 2024	20.20	20.21	20.17	20.21	19.82	0.17%	280,479
Jul 15, 2024	20.19	20.21	20.17	20.17	19.79	-0.15%	361,928
Jul 12, 2024	20.17	20.20	20.15	20.20	19.82	0.20%	490,221
Jul 11, 2024	20.17	20.17	20.14	20.16	19.78	0.35%	255,941
Jul 10, 2024	20.09	20.11	20.07	20.09	19.71	0.05%	387,944
Jul 9, 2024	20.07	20.08	20.05	20.08	19.70	-0.05%	302,470
Jul 8, 2024	20.09	20.09	20.07	20.09	19.71	-	346,515
Jul 5, 2024	20.07	20.09	20.05	20.09	19.71	0.37%	323,126