BSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.23	20.24	20.19	20.22	20.22	-0.10%	450,265
Oct 30, 2024	20.30	20.30	20.23	20.24	20.24	-0.15%	964,472
Oct 29, 2024	20.23	20.28	20.21	20.27	20.27	0.10%	912,200
Oct 28, 2024	20.29	20.29	20.24	20.25	20.25	-0.15%	364,700
Oct 25, 2024	20.32	20.32	20.26	20.28	20.28	-	455,400
Oct 24, 2024	20.30	20.31	20.27	20.28	20.28	0.05%	397,200
Oct 23, 2024	20.28	20.28	20.25	20.27	20.27	-0.15%	514,100
Oct 22, 2024	20.32	20.32	20.28	20.30	20.30	-	1,109,300
Oct 21, 2024	20.34	20.36	20.30	20.30	20.30	-0.73%	274,300
Oct 18, 2024	20.46	20.47	20.44	20.45	20.37	0.05%	575,200
Oct 17, 2024	20.44	20.46	20.43	20.44	20.36	-0.24%	281,800
Oct 16, 2024	20.47	20.49	20.47	20.49	20.41	0.20%	407,000
Oct 15, 2024	20.49	20.50	20.44	20.45	20.37	0.15%	541,612
Oct 14, 2024	20.42	20.43	20.40	20.42	20.34	-0.15%	235,748
Oct 11, 2024	20.43	20.45	20.41	20.45	20.37	0.20%	354,640
Oct 10, 2024	20.43	20.43	20.38	20.41	20.33	0.05%	410,501
Oct 9, 2024	20.44	20.44	20.39	20.40	20.32	-0.15%	626,846
Oct 8, 2024	20.42	20.43	20.39	20.43	20.35	0.15%	351,200
Oct 7, 2024	20.42	20.42	20.40	20.40	20.32	-0.20%	376,000
Oct 4, 2024	20.47	20.47	20.44	20.44	20.36	-0.54%	396,988
Oct 3, 2024	20.58	20.58	20.54	20.55	20.47	-0.19%	419,915
Oct 2, 2024	20.58	20.60	20.56	20.59	20.51	-0.05%	411,620
Oct 1, 2024	20.60	20.62	20.58	20.60	20.52	0.19%	416,133
Sep 30, 2024	20.61	20.61	20.55	20.56	20.48	-0.24%	405,600
Sep 27, 2024	20.58	20.61	20.56	20.61	20.53	0.24%	321,843
Sep 26, 2024	20.58	20.58	20.54	20.56	20.48	-0.05%	413,100
Sep 25, 2024	20.60	20.60	20.56	20.57	20.49	-0.15%	292,942
Sep 24, 2024	20.58	20.61	20.56	20.60	20.52	0.05%	374,144
Sep 23, 2024	20.59	20.60	20.55	20.59	20.51	-0.39%	729,500
Sep 20, 2024	20.64	20.68	20.62	20.67	20.59	0.05%	491,713
Sep 19, 2024	20.68	20.68	20.63	20.66	20.58	0.10%	486,545
Sep 18, 2024	20.64	20.70	20.62	20.64	20.57	-0.10%	559,800
Sep 17, 2024	20.66	20.66	20.64	20.66	20.58	-	265,825
Sep 16, 2024	20.66	20.67	20.63	20.66	20.58	0.10%	252,400
Sep 13, 2024	20.65	20.65	20.62	20.64	20.57	0.15%	299,100
Sep 12, 2024	20.61	20.61	20.57	20.61	20.54	-	477,733
Sep 11, 2024	20.59	20.63	20.58	20.61	20.54	-	368,238
Sep 10, 2024	20.59	20.62	20.58	20.61	20.54	0.19%	277,831
Sep 9, 2024	20.58	20.59	20.56	20.57	20.50	-	314,800
Sep 6, 2024	20.56	20.61	20.53	20.57	20.50	0.05%	755,700
Sep 5, 2024	20.55	20.56	20.51	20.56	20.49	0.19%	458,900
Sep 4, 2024	20.47	20.52	20.46	20.52	20.45	0.24%	431,523
Sep 3, 2024	20.46	20.48	20.44	20.47	20.40	0.24%	461,043
Aug 30, 2024	20.42	20.44	20.41	20.42	20.35	-0.05%	352,332
Aug 29, 2024	20.43	20.44	20.42	20.43	20.36	-0.05%	393,700
Aug 28, 2024	20.45	20.45	20.43	20.44	20.37	-0.05%	561,000
Aug 27, 2024	20.41	20.45	20.41	20.45	20.38	0.05%	386,800
Aug 26, 2024	20.47	20.47	20.43	20.44	20.37	-	363,520
Aug 23, 2024	20.42	20.45	20.39	20.44	20.44	0.29%	381,332
Aug 22, 2024	20.39	20.42	20.35	20.38	20.38	-0.15%	487,516
Aug 21, 2024	20.39	20.43	20.37	20.41	20.41	0.20%	417,800
Aug 20, 2024	20.37	20.37	20.35	20.37	20.37	0.15%	265,800
Aug 19, 2024	20.33	20.35	20.32	20.34	20.34	-0.34%	270,904
Aug 16, 2024	20.40	20.42	20.37	20.41	20.33	0.15%	292,600
Aug 15, 2024	20.38	20.38	20.35	20.38	20.30	-0.29%	315,900
Aug 14, 2024	20.43	20.45	20.42	20.44	20.36	0.15%	346,000
Aug 13, 2024	20.49	20.49	20.38	20.41	20.33	0.25%	1,006,801
Aug 12, 2024	20.32	20.36	20.30	20.36	20.28	0.20%	237,500
Aug 9, 2024	20.34	20.34	20.31	20.32	20.24	0.20%	311,200
Aug 8, 2024	20.29	20.30	20.26	20.28	20.20	-0.10%	999,146
Aug 7, 2024	20.34	20.34	20.28	20.30	20.22	-0.15%	339,332
Aug 6, 2024	20.38	20.38	20.32	20.33	20.25	-0.25%	318,000
Aug 5, 2024	20.46	20.46	20.35	20.38	20.29	-0.20%	718,200
Aug 2, 2024	20.30	20.42	20.27	20.42	20.33	0.59%	187,014
Aug 1, 2024	20.23	20.30	20.23	20.30	20.22	0.30%	1,203,008
Jul 31, 2024	20.25	20.26	20.17	20.24	20.16	0.30%	295,400
Jul 30, 2024	20.23	20.23	20.14	20.18	20.10	0.15%	665,729
Jul 29, 2024	20.17	20.17	20.13	20.15	20.07	-	332,710
Jul 26, 2024	20.14	20.15	20.12	20.15	20.07	0.35%	434,628
Jul 25, 2024	20.09	20.11	20.07	20.08	20.00	0.05%	352,100
Jul 24, 2024	20.11	20.13	20.07	20.07	19.99	-0.05%	335,009
Jul 23, 2024	20.09	20.10	20.07	20.08	20.00	0.05%	275,922
Jul 22, 2024	20.10	20.10	20.06	20.07	19.99	-0.45%	284,323
Jul 19, 2024	20.19	20.26	20.14	20.16	20.08	-0.15%	157,147
Jul 18, 2024	20.21	20.22	20.18	20.19	20.11	-0.15%	367,933
Jul 17, 2024	20.19	20.22	20.17	20.22	20.13	0.10%	301,570
Jul 16, 2024	20.20	20.21	20.17	20.20	20.12	0.15%	280,479
Jul 15, 2024	20.19	20.20	20.17	20.17	20.09	-0.15%	361,928
Jul 12, 2024	20.17	20.20	20.15	20.20	20.12	0.20%	490,221
Jul 11, 2024	20.17	20.17	20.14	20.16	20.08	0.35%	255,941
Jul 10, 2024	20.09	20.11	20.07	20.09	20.01	0.05%	387,944
Jul 9, 2024	20.07	20.08	20.05	20.08	20.00	-0.05%	302,470
Jul 8, 2024	20.09	20.09	20.07	20.09	20.01	-	346,515
Jul 5, 2024	20.07	20.09	20.05	20.09	20.01	0.35%	323,126
Jul 3, 2024	19.98	20.02	19.96	20.02	19.93	0.35%	216,461
Jul 2, 2024	19.96	19.96	19.93	19.95	19.87	0.15%	390,246
Jul 1, 2024	19.92	19.93	19.89	19.92	19.84	-0.15%	337,997
Jun 28, 2024	20.01	20.02	19.94	19.95	19.87	-0.05%	375,706
Jun 27, 2024	19.95	19.98	19.95	19.96	19.88	0.05%	396,843
Jun 26, 2024	19.94	19.95	19.93	19.95	19.87	-0.15%	304,851
Jun 25, 2024	19.99	19.99	19.96	19.98	19.90	-0.05%	292,496
Jun 24, 2024	20.00	20.00	19.98	19.99	19.91	-0.40%	333,830
Jun 21, 2024	20.06	20.09	20.04	20.07	19.99	0.05%	176,059
Jun 20, 2024	20.06	20.07	20.04	20.06	19.98	-0.10%	277,221
Jun 18, 2024	20.07	20.10	20.06	20.08	20.00	0.20%	332,823
Jun 17, 2024	20.05	20.05	20.02	20.04	19.96	-0.20%	218,474
Jun 14, 2024	20.09	20.10	20.06	20.08	20.00	-0.10%	162,331
Jun 13, 2024	20.09	20.12	20.07	20.10	20.02	0.30%	198,688
Jun 12, 2024	20.10	20.11	20.03	20.04	19.96	0.40%	498,426
Jun 11, 2024	19.93	19.98	19.93	19.96	19.88	0.15%	164,566