BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.98	20.98	20.85	20.89	20.89	-0.24%	154,107
Oct 30, 2024	21.06	21.06	20.93	20.94	20.94	-0.19%	86,816
Oct 29, 2024	20.93	20.99	20.85	20.98	20.98	0.10%	134,600
Oct 28, 2024	21.05	21.05	20.92	20.96	20.96	-0.10%	109,807
Oct 25, 2024	21.10	21.10	20.97	20.98	20.98	-0.24%	83,000
Oct 24, 2024	21.06	21.06	20.99	21.03	21.03	0.24%	98,339
Oct 23, 2024	21.02	21.02	20.95	20.98	20.98	-0.29%	120,642
Oct 22, 2024	21.01	21.06	20.99	21.04	21.04	-0.05%	99,140
Oct 21, 2024	21.10	21.14	21.04	21.05	21.05	-1.22%	84,340
Oct 18, 2024	21.40	21.40	21.31	21.31	21.22	-0.05%	105,700
Oct 17, 2024	21.35	21.38	21.30	21.32	21.23	-0.51%	132,800
Oct 16, 2024	21.47	21.47	21.40	21.43	21.34	0.19%	103,900
Oct 15, 2024	21.43	21.43	21.35	21.39	21.30	0.38%	61,000
Oct 14, 2024	21.32	21.32	21.25	21.31	21.22	-0.05%	50,702
Oct 11, 2024	21.28	21.34	21.27	21.32	21.23	0.05%	104,214
Oct 10, 2024	21.31	21.31	21.26	21.31	21.22	-	146,700
Oct 9, 2024	21.36	21.36	21.28	21.31	21.22	-0.19%	94,000
Oct 8, 2024	21.33	21.35	21.27	21.35	21.26	0.14%	188,605
Oct 7, 2024	21.38	21.38	21.31	21.32	21.23	-0.33%	100,107
Oct 4, 2024	21.39	21.42	21.38	21.39	21.30	-0.65%	104,178
Oct 3, 2024	21.63	21.63	21.52	21.53	21.44	-0.65%	84,900
Oct 2, 2024	21.61	21.67	21.55	21.67	21.58	-	104,421
Oct 1, 2024	21.68	21.69	21.63	21.67	21.58	0.42%	150,900
Sep 30, 2024	21.54	21.61	21.54	21.58	21.49	-0.19%	89,300
Sep 27, 2024	21.64	21.64	21.56	21.62	21.53	0.42%	85,129
Sep 26, 2024	21.61	21.61	21.49	21.53	21.44	-0.09%	135,200
Sep 25, 2024	21.57	21.59	21.54	21.55	21.46	-0.46%	97,000
Sep 24, 2024	21.63	21.66	21.55	21.65	21.56	0.14%	137,100
Sep 23, 2024	21.61	21.64	21.49	21.62	21.53	-0.46%	63,236
Sep 20, 2024	21.72	21.73	21.64	21.72	21.55	0.09%	37,847
Sep 19, 2024	21.70	21.72	21.68	21.70	21.53	0.05%	38,900
Sep 18, 2024	21.75	21.82	21.68	21.69	21.52	-0.37%	74,824
Sep 17, 2024	21.76	21.77	21.72	21.77	21.60	0.05%	60,200
Sep 16, 2024	21.65	21.77	21.65	21.76	21.59	0.28%	40,703
Sep 13, 2024	21.69	21.72	21.67	21.70	21.53	0.23%	55,000
Sep 12, 2024	21.67	21.67	21.60	21.65	21.48	-	48,400
Sep 11, 2024	21.67	21.68	21.60	21.65	21.48	-	79,337
Sep 10, 2024	21.63	21.66	21.59	21.65	21.48	0.23%	92,419
Sep 9, 2024	21.59	21.61	21.54	21.60	21.43	0.19%	99,300
Sep 6, 2024	21.59	21.65	21.51	21.56	21.39	-	139,301
Sep 5, 2024	21.57	21.57	21.47	21.56	21.39	0.28%	164,300
Sep 4, 2024	21.43	21.50	21.39	21.50	21.33	0.61%	76,718
Sep 3, 2024	21.40	21.40	21.34	21.37	21.20	0.23%	73,400
Aug 30, 2024	21.40	21.74	21.29	21.32	21.15	-0.19%	168,546
Aug 29, 2024	21.39	21.39	21.33	21.36	21.19	-0.09%	101,200
Aug 28, 2024	21.47	21.47	21.37	21.38	21.21	-0.19%	188,700
Aug 27, 2024	21.42	21.42	21.29	21.42	21.25	-0.09%	102,528
Aug 26, 2024	21.53	21.53	21.42	21.44	21.27	-0.09%	94,205
Aug 23, 2024	21.43	21.47	21.37	21.46	21.29	0.56%	254,900
Aug 22, 2024	21.41	21.41	21.32	21.34	21.17	-0.42%	113,600
Aug 21, 2024	21.43	21.47	21.37	21.43	21.26	0.23%	120,800
Aug 20, 2024	21.41	21.41	21.32	21.38	21.21	0.23%	89,200
Aug 19, 2024	21.73	21.73	21.26	21.33	21.16	-0.28%	99,600
Aug 16, 2024	21.39	21.39	21.31	21.39	21.13	0.33%	121,000
Aug 15, 2024	21.24	21.33	21.24	21.32	21.06	-0.33%	94,145
Aug 14, 2024	21.37	21.41	21.32	21.39	21.13	0.23%	77,731
Aug 13, 2024	21.34	21.34	21.26	21.34	21.08	0.61%	134,500
Aug 12, 2024	21.19	21.23	21.13	21.21	20.94	0.19%	350,400
Aug 9, 2024	21.33	21.33	21.14	21.17	20.91	0.43%	60,214
Aug 8, 2024	21.03	21.12	21.03	21.08	20.82	0.05%	157,944
Aug 7, 2024	21.17	21.17	21.03	21.07	20.81	-0.38%	136,100
Aug 6, 2024	21.26	21.26	21.15	21.15	20.89	-0.70%	241,300
Aug 5, 2024	21.32	21.32	21.22	21.30	21.04	-0.09%	119,535
Aug 2, 2024	21.29	21.33	21.20	21.32	21.06	0.90%	93,400
Aug 1, 2024	21.06	21.16	21.06	21.13	20.87	0.33%	626,320
Jul 31, 2024	21.03	21.06	20.94	21.06	20.80	0.57%	154,914
Jul 30, 2024	20.97	20.97	20.89	20.94	20.68	0.14%	73,543
Jul 29, 2024	20.97	20.97	20.88	20.91	20.65	0.14%	143,800
Jul 26, 2024	20.89	20.89	20.83	20.88	20.62	0.48%	179,714
Jul 25, 2024	20.80	20.81	20.75	20.78	20.52	0.24%	96,400
Jul 24, 2024	20.87	20.87	20.73	20.73	20.47	-0.38%	110,500
Jul 23, 2024	20.83	20.84	20.80	20.81	20.55	-0.05%	66,600
Jul 22, 2024	20.80	20.87	20.78	20.82	20.56	-0.38%	93,700
Jul 19, 2024	20.97	20.97	20.89	20.90	20.55	-0.33%	39,625
Jul 18, 2024	20.94	21.01	20.94	20.97	20.61	-0.29%	68,619
Jul 17, 2024	21.03	21.04	20.96	21.03	20.67	0.05%	94,500
Jul 16, 2024	21.02	21.02	20.95	21.02	20.66	0.38%	85,316
Jul 15, 2024	21.01	21.01	20.93	20.94	20.59	-0.38%	99,308
Jul 12, 2024	20.98	21.02	20.94	21.02	20.66	0.19%	127,400
Jul 11, 2024	20.96	20.99	20.93	20.98	20.62	0.62%	92,800
Jul 10, 2024	20.87	20.87	20.79	20.85	20.50	0.14%	131,213
Jul 9, 2024	20.86	20.86	20.77	20.82	20.47	-0.14%	152,800
Jul 8, 2024	20.88	20.88	20.82	20.85	20.49	-0.10%	182,900
Jul 5, 2024	20.85	20.87	20.74	20.87	20.52	0.72%	110,738
Jul 3, 2024	20.67	20.73	20.64	20.72	20.37	0.58%	112,900
Jul 2, 2024	20.57	20.61	20.54	20.60	20.25	0.49%	222,100
Jul 1, 2024	20.55	20.55	20.47	20.50	20.15	-0.53%	160,500
Jun 28, 2024	20.77	20.77	20.61	20.61	20.26	-0.43%	198,100
Jun 27, 2024	20.72	20.73	20.69	20.70	20.35	0.19%	126,117
Jun 26, 2024	20.69	20.69	20.63	20.66	20.31	-0.53%	157,137
Jun 25, 2024	20.80	20.80	20.72	20.77	20.42	-	59,300
Jun 24, 2024	20.77	20.79	20.74	20.77	20.42	-0.34%	83,928
Jun 21, 2024	20.88	20.88	20.79	20.84	20.39	0.10%	130,500
Jun 20, 2024	20.84	20.84	20.76	20.82	20.38	-0.29%	107,000
Jun 18, 2024	20.87	20.89	20.83	20.88	20.43	0.38%	82,700
Jun 17, 2024	20.83	20.83	20.77	20.80	20.36	-0.29%	42,600
Jun 14, 2024	20.94	20.95	20.82	20.86	20.42	-0.10%	57,114
Jun 13, 2024	20.90	20.91	20.80	20.88	20.43	0.48%	42,300
Jun 12, 2024	20.87	20.91	20.77	20.78	20.34	0.53%	45,422
Jun 11, 2024	20.63	20.67	20.57	20.67	20.23	0.39%	58,000