BSCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.39	20.39	20.30	20.32	20.32	-0.34%	152,446
Oct 30, 2024	20.49	20.49	20.37	20.39	20.39	-0.15%	92,517
Oct 29, 2024	20.36	20.42	20.30	20.42	20.42	0.10%	116,800
Oct 28, 2024	20.49	20.49	20.38	20.40	20.40	-0.15%	148,300
Oct 25, 2024	20.55	20.55	20.41	20.43	20.43	-0.24%	79,708
Oct 24, 2024	20.49	20.49	20.42	20.48	20.48	0.29%	167,800
Oct 23, 2024	20.54	20.54	20.38	20.42	20.42	-0.20%	80,933
Oct 22, 2024	20.51	20.51	20.43	20.46	20.46	-0.10%	91,300
Oct 21, 2024	20.61	20.61	20.47	20.48	20.48	-1.16%	87,219
Oct 18, 2024	20.80	20.80	20.72	20.72	20.64	-0.05%	82,636
Oct 17, 2024	20.81	20.81	20.71	20.73	20.65	-0.48%	119,214
Oct 16, 2024	20.86	20.86	20.81	20.83	20.75	0.24%	101,200
Oct 15, 2024	20.81	20.84	20.74	20.78	20.70	0.34%	91,100
Oct 14, 2024	20.72	20.72	20.65	20.71	20.63	-0.05%	94,118
Oct 11, 2024	20.69	20.74	20.69	20.72	20.63	0.05%	62,800
Oct 10, 2024	20.69	20.71	20.66	20.71	20.62	-	106,717
Oct 9, 2024	20.75	20.75	20.69	20.71	20.63	-0.19%	80,924
Oct 8, 2024	20.73	20.75	20.68	20.75	20.67	0.14%	162,401
Oct 7, 2024	20.77	20.77	20.71	20.72	20.64	-0.38%	685,505
Oct 4, 2024	20.83	20.83	20.78	20.80	20.72	-0.57%	81,428
Oct 3, 2024	21.01	21.01	20.91	20.92	20.83	-0.48%	196,530
Oct 2, 2024	21.00	21.02	20.94	21.02	20.93	-0.14%	107,100
Oct 1, 2024	21.06	21.07	21.01	21.05	20.96	0.38%	123,600
Sep 30, 2024	20.95	21.01	20.94	20.97	20.88	-0.14%	90,500
Sep 27, 2024	21.01	21.06	20.95	21.00	20.91	0.33%	62,346
Sep 26, 2024	20.98	20.98	20.89	20.93	20.84	-0.05%	163,100
Sep 25, 2024	21.00	21.00	20.93	20.94	20.85	-0.43%	115,000
Sep 24, 2024	21.04	21.05	20.91	21.03	20.94	0.14%	158,900
Sep 23, 2024	21.01	21.01	20.94	21.00	20.91	-0.52%	121,100
Sep 20, 2024	21.11	21.12	21.03	21.11	21.03	0.09%	96,438
Sep 19, 2024	21.10	21.10	21.04	21.09	21.01	0.05%	132,900
Sep 18, 2024	21.12	21.50	21.07	21.08	21.00	-0.28%	133,400
Sep 17, 2024	21.19	21.19	21.10	21.14	21.06	-	112,613
Sep 16, 2024	21.05	21.15	21.05	21.14	21.06	0.24%	68,400
Sep 13, 2024	21.11	21.11	21.05	21.09	21.01	0.33%	95,000
Sep 12, 2024	21.50	21.50	20.97	21.02	20.94	-0.05%	135,500
Sep 11, 2024	21.03	21.06	20.98	21.03	20.95	-	132,500
Sep 10, 2024	21.02	21.03	20.97	21.03	20.95	0.19%	112,813
Sep 9, 2024	21.39	21.39	20.92	20.99	20.91	0.24%	146,405
Sep 6, 2024	20.98	21.03	20.89	20.94	20.86	-0.05%	149,323
Sep 5, 2024	20.84	20.95	20.84	20.95	20.87	0.34%	75,000
Sep 4, 2024	20.81	20.89	20.77	20.88	20.80	0.53%	124,720
Sep 3, 2024	20.80	20.82	20.73	20.77	20.69	0.19%	109,700
Aug 30, 2024	20.85	20.85	20.70	20.73	20.65	-0.10%	178,500
Aug 29, 2024	20.76	20.78	20.72	20.75	20.67	-0.10%	145,242
Aug 28, 2024	20.75	20.81	20.75	20.77	20.69	-0.14%	99,206
Aug 27, 2024	20.77	20.81	20.71	20.80	20.72	-0.10%	153,710
Aug 26, 2024	20.90	20.90	20.81	20.82	20.74	-0.05%	155,900
Aug 23, 2024	20.81	20.90	20.75	20.83	20.83	0.53%	208,038
Aug 22, 2024	20.79	20.79	20.69	20.72	20.72	-0.38%	130,134
Aug 21, 2024	20.73	20.83	20.73	20.80	20.80	0.29%	204,200
Aug 20, 2024	20.76	20.76	20.70	20.74	20.74	0.19%	107,100
Aug 19, 2024	20.69	20.72	20.63	20.70	20.70	-0.29%	128,200
Aug 16, 2024	20.74	20.76	20.69	20.76	20.67	0.29%	117,700
Aug 15, 2024	20.96	20.96	20.64	20.70	20.61	-0.29%	63,400
Aug 14, 2024	20.75	20.78	20.71	20.76	20.67	0.19%	72,900
Aug 13, 2024	20.73	20.73	20.65	20.72	20.63	0.58%	169,900
Aug 12, 2024	20.55	20.62	20.53	20.60	20.51	0.15%	98,000
Aug 9, 2024	20.74	20.74	20.53	20.57	20.48	0.44%	95,700
Aug 8, 2024	20.47	20.54	20.42	20.48	20.39	-	124,000
Aug 7, 2024	20.56	20.56	20.45	20.48	20.38	-0.44%	67,820
Aug 6, 2024	20.66	20.67	20.55	20.57	20.48	-0.53%	127,900
Aug 5, 2024	20.74	20.75	20.60	20.68	20.59	-0.19%	182,120
Aug 2, 2024	20.56	20.72	20.56	20.72	20.63	0.93%	107,200
Aug 1, 2024	20.54	20.64	20.51	20.53	20.44	0.29%	76,300
Jul 31, 2024	20.45	20.47	20.38	20.47	20.38	0.59%	184,300
Jul 30, 2024	20.38	20.38	20.30	20.35	20.26	0.15%	319,800
Jul 29, 2024	20.38	20.38	20.28	20.32	20.23	0.15%	116,635
Jul 26, 2024	20.15	20.32	20.15	20.29	20.20	0.55%	341,048
Jul 25, 2024	20.21	20.22	20.17	20.18	20.10	0.15%	75,525
Jul 24, 2024	20.27	20.27	20.14	20.15	20.06	-0.35%	175,700
Jul 23, 2024	20.23	20.26	20.21	20.22	20.13	-0.05%	74,600
Jul 22, 2024	20.33	20.75	20.20	20.23	20.14	-0.44%	120,500
Jul 19, 2024	20.37	20.37	20.30	20.32	20.13	-0.20%	49,905
Jul 18, 2024	20.41	20.42	20.36	20.36	20.18	-0.34%	104,900
Jul 17, 2024	20.40	20.45	20.36	20.43	20.24	-	130,336
Jul 16, 2024	20.39	20.43	20.34	20.43	20.24	0.39%	84,916
Jul 15, 2024	20.39	20.40	20.34	20.35	20.17	-0.39%	97,200
Jul 12, 2024	20.38	20.43	20.34	20.43	20.25	0.34%	136,100
Jul 11, 2024	20.40	20.40	20.33	20.36	20.18	0.54%	161,736
Jul 10, 2024	20.26	20.27	20.22	20.25	20.06	0.15%	112,341
Jul 9, 2024	20.25	20.25	20.19	20.22	20.04	-0.20%	57,535
Jul 8, 2024	20.28	20.28	20.22	20.26	20.08	-0.05%	88,700
Jul 5, 2024	20.22	20.27	20.20	20.27	20.09	0.65%	95,500
Jul 3, 2024	20.03	20.14	20.03	20.14	19.96	0.65%	101,700
Jul 2, 2024	20.03	20.03	19.97	20.01	19.83	0.35%	97,820
Jul 1, 2024	20.00	20.00	19.88	19.94	19.76	-0.40%	123,815
Jun 28, 2024	20.16	20.19	20.01	20.02	19.84	-0.45%	115,800
Jun 27, 2024	20.14	20.15	20.10	20.11	19.93	0.25%	98,400
Jun 26, 2024	20.09	20.10	20.05	20.06	19.88	-0.55%	120,300
Jun 25, 2024	20.19	20.20	20.13	20.17	19.99	-0.05%	57,442
Jun 24, 2024	20.19	20.20	20.13	20.18	20.00	-0.30%	531,100
Jun 21, 2024	20.22	20.28	20.19	20.24	19.96	-	143,620
Jun 20, 2024	20.29	20.29	20.18	20.24	19.97	-0.25%	114,300
Jun 18, 2024	20.25	20.30	20.24	20.29	20.01	0.40%	77,148
Jun 17, 2024	20.23	20.23	20.16	20.21	19.94	-0.30%	115,000
Jun 14, 2024	20.24	20.29	20.23	20.27	20.00	-0.05%	47,200
Jun 13, 2024	20.28	20.32	20.21	20.28	20.01	0.35%	40,600
Jun 12, 2024	20.21	20.30	20.18	20.21	19.94	0.65%	69,900
Jun 11, 2024	20.03	20.12	20.01	20.08	19.81	0.35%	61,600