BSCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.33	20.37	20.27	20.33	20.33	0.35%	149,868
Feb 20, 2025	20.28	20.28	20.23	20.26	20.26	0.15%	133,093
Feb 19, 2025	20.22	20.23	20.18	20.23	20.23	0.10%	110,389
Feb 18, 2025	20.27	20.27	20.19	20.21	20.21	-0.35%	153,467
Feb 14, 2025	20.32	20.32	20.26	20.28	20.28	0.35%	99,527
Feb 13, 2025	20.20	20.23	20.15	20.21	20.21	0.65%	108,504
Feb 12, 2025	20.02	20.09	20.02	20.08	20.08	-0.40%	116,023
Feb 11, 2025	20.17	20.18	20.14	20.16	20.16	-0.20%	125,322
Feb 10, 2025	20.25	20.25	20.18	20.20	20.20	0.05%	97,608
Feb 7, 2025	20.19	20.22	20.17	20.19	20.19	-0.30%	175,305
Feb 6, 2025	20.29	20.29	20.24	20.25	20.25	-0.15%	167,167
Feb 5, 2025	20.28	20.35	20.24	20.28	20.28	0.45%	137,080
Feb 4, 2025	20.12	20.20	20.11	20.19	20.19	0.20%	121,373
Feb 3, 2025	20.12	20.21	20.12	20.15	20.15	0.05%	607,527
Jan 31, 2025	20.16	20.21	20.11	20.14	20.14	-0.15%	140,973
Jan 30, 2025	20.20	20.20	20.15	20.17	20.17	0.15%	164,050
Jan 29, 2025	20.14	20.18	20.08	20.14	20.14	-0.05%	114,727
Jan 28, 2025	20.08	20.16	20.08	20.15	20.15	-0.05%	131,089
Jan 27, 2025	20.13	20.16	20.10	20.16	20.16	0.55%	194,468
Jan 24, 2025	20.04	20.06	19.99	20.05	20.05	0.20%	182,493
Jan 23, 2025	20.01	20.02	19.98	20.01	20.01	-0.15%	244,623
Jan 22, 2025	20.12	20.12	20.02	20.04	20.04	-0.25%	206,974
Jan 21, 2025	20.00	20.09	20.00	20.09	20.09	-	466,540
Jan 17, 2025	20.14	20.14	20.06	20.09	20.01	0.10%	288,794
Jan 16, 2025	20.05	20.10	20.00	20.07	19.99	0.20%	112,844
Jan 15, 2025	20.05	20.05	19.99	20.03	19.95	1.06%	202,160
Jan 14, 2025	19.91	19.91	19.79	19.82	19.74	-	136,190
Jan 13, 2025	19.88	19.88	19.80	19.82	19.74	-0.30%	190,193
Jan 10, 2025	19.87	19.97	19.85	19.88	19.80	-0.60%	402,148
Jan 8, 2025	19.95	20.00	19.94	20.00	19.92	0.10%	564,589
Jan 7, 2025	20.03	20.05	19.95	19.98	19.90	-0.35%	106,018
Jan 6, 2025	20.09	20.09	20.03	20.05	19.97	-0.15%	140,664
Jan 3, 2025	20.13	20.15	20.07	20.08	20.00	-0.20%	238,217
Jan 2, 2025	20.17	20.17	20.07	20.12	20.04	0.05%	212,697
Dec 31, 2024	20.25	20.25	20.08	20.11	20.03	-0.25%	122,171
Dec 30, 2024	20.18	20.18	20.12	20.16	20.08	0.45%	259,883
Dec 27, 2024	20.15	20.15	20.06	20.07	19.99	-0.30%	1,066,439
Dec 26, 2024	20.01	20.13	20.01	20.13	20.05	0.10%	563,175
Dec 24, 2024	20.08	20.11	20.02	20.11	20.03	0.20%	41,005
Dec 23, 2024	20.15	20.15	20.04	20.07	19.99	-0.64%	171,043
Dec 20, 2024	20.17	20.26	20.17	20.20	20.03	0.30%	137,072
Dec 19, 2024	20.31	20.31	20.08	20.14	19.97	-0.44%	441,557
Dec 18, 2024	20.43	20.43	20.21	20.23	20.06	-0.83%	198,154
Dec 17, 2024	20.44	20.44	20.37	20.40	20.23	-0.05%	428,062
Dec 16, 2024	20.46	20.46	20.38	20.41	20.24	0.10%	113,665
Dec 13, 2024	20.50	20.52	20.37	20.39	20.22	-0.39%	124,289
Dec 12, 2024	20.55	20.55	20.46	20.47	20.30	-0.44%	96,713
Dec 11, 2024	20.66	20.66	20.55	20.56	20.39	-0.10%	122,040
Dec 10, 2024	20.57	20.60	20.54	20.58	20.41	-0.10%	97,979
Dec 9, 2024	20.66	20.66	20.59	20.60	20.43	-0.24%	139,322
Dec 6, 2024	20.68	20.68	20.58	20.65	20.48	0.29%	94,365
Dec 5, 2024	20.58	20.60	20.54	20.59	20.42	-	83,734
Dec 4, 2024	20.58	20.61	20.47	20.59	20.42	0.29%	82,112
Dec 3, 2024	20.64	20.64	20.51	20.53	20.36	-0.24%	826,563
Dec 2, 2024	21.06	21.06	20.51	20.58	20.41	0.10%	138,325
Nov 29, 2024	20.48	20.56	20.48	20.56	20.39	0.44%	13,457
Nov 27, 2024	20.56	20.56	20.40	20.47	20.30	0.39%	103,516
Nov 26, 2024	20.59	20.78	20.35	20.39	20.22	-0.29%	98,040
Nov 25, 2024	20.46	20.46	20.39	20.45	20.28	0.99%	123,525
Nov 22, 2024	20.22	20.28	20.19	20.25	20.08	0.05%	94,486
Nov 21, 2024	20.44	20.44	20.22	20.24	20.07	-0.05%	70,168
Nov 20, 2024	20.26	20.32	20.21	20.25	20.08	-0.15%	101,807
Nov 19, 2024	20.33	20.34	20.26	20.28	20.11	0.20%	125,681
Nov 18, 2024	20.25	20.26	20.19	20.24	20.07	-0.25%	138,522
Nov 15, 2024	20.27	20.70	20.18	20.29	20.04	0.10%	162,019
Nov 14, 2024	20.35	20.35	20.25	20.27	20.02	-0.10%	117,251
Nov 13, 2024	20.36	20.41	20.26	20.29	20.04	-0.10%	81,797
Nov 12, 2024	20.40	20.88	20.28	20.31	20.06	-0.78%	112,805
Nov 11, 2024	20.51	20.51	20.41	20.47	20.22	-0.15%	139,352
Nov 8, 2024	20.53	20.54	20.46	20.50	20.25	0.20%	137,488
Nov 7, 2024	20.38	20.48	20.35	20.46	20.21	0.94%	148,078
Nov 6, 2024	20.28	20.33	20.23	20.27	20.02	-0.78%	171,382
Nov 5, 2024	20.35	20.43	20.30	20.43	20.18	0.29%	86,520
Nov 4, 2024	20.35	20.40	20.32	20.37	20.12	0.49%	113,345
Nov 1, 2024	20.48	20.48	20.23	20.27	20.02	-0.39%	168,952
Oct 31, 2024	20.39	20.39	20.30	20.35	20.10	-0.20%	148,786
Oct 30, 2024	20.49	20.49	20.37	20.39	20.14	-0.15%	92,517
Oct 29, 2024	20.36	20.42	20.30	20.42	20.17	0.10%	116,775
Oct 28, 2024	20.49	20.49	20.38	20.40	20.15	-0.15%	148,280
Oct 25, 2024	20.55	20.55	20.41	20.43	20.18	-0.24%	79,708
Oct 24, 2024	20.49	20.49	20.42	20.48	20.23	0.29%	167,760
Oct 23, 2024	20.54	20.54	20.38	20.42	20.17	-0.20%	80,933
Oct 22, 2024	20.51	20.51	20.43	20.46	20.21	-0.10%	91,298
Oct 21, 2024	20.61	20.61	20.47	20.48	20.23	-1.16%	87,219
Oct 18, 2024	20.80	20.80	20.72	20.72	20.38	-0.05%	82,636
Oct 17, 2024	20.81	20.81	20.71	20.73	20.39	-0.48%	119,214
Oct 16, 2024	20.86	20.86	20.81	20.83	20.49	0.24%	101,175
Oct 15, 2024	20.81	20.84	20.74	20.78	20.44	0.34%	91,082
Oct 14, 2024	20.72	20.72	20.65	20.71	20.37	-0.04%	94,118
Oct 11, 2024	20.69	20.74	20.69	20.72	20.38	0.06%	62,756
Oct 10, 2024	20.69	20.71	20.66	20.71	20.37	-0.02%	106,717
Oct 9, 2024	20.75	20.75	20.69	20.71	20.37	-0.19%	80,924
Oct 8, 2024	20.73	20.75	20.68	20.75	20.41	0.14%	162,401
Oct 7, 2024	20.77	20.77	20.71	20.72	20.38	-0.38%	685,505
Oct 4, 2024	20.83	20.83	20.78	20.80	20.46	-0.57%	81,428
Oct 3, 2024	21.01	21.01	20.91	20.92	20.58	-0.48%	196,530
Oct 2, 2024	21.00	21.02	20.94	21.02	20.68	-0.14%	107,052
Oct 1, 2024	21.06	21.07	21.01	21.05	20.71	0.38%	123,569
Sep 30, 2024	20.95	21.01	20.94	20.97	20.63	-0.14%	90,496
Sep 27, 2024	21.01	21.06	20.95	21.00	20.66	0.33%	62,346