BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.85	20.90	20.81	20.87	20.87	0.38%	163,346
Feb 20, 2025	20.81	20.81	20.76	20.79	20.79	0.19%	92,364
Feb 19, 2025	20.74	20.76	20.70	20.75	20.75	0.10%	66,765
Feb 18, 2025	20.83	20.83	20.71	20.73	20.73	-0.38%	150,017
Feb 14, 2025	20.87	20.87	20.80	20.81	20.81	0.39%	87,542
Feb 13, 2025	20.62	20.75	20.62	20.73	20.73	0.68%	87,406
Feb 12, 2025	20.57	20.59	20.53	20.59	20.59	-0.44%	72,160
Feb 11, 2025	20.66	20.70	20.65	20.68	20.68	-0.19%	119,335
Feb 10, 2025	20.77	20.77	20.70	20.72	20.72	0.05%	3,677,428
Feb 7, 2025	20.67	20.73	20.67	20.71	20.71	-0.34%	102,428
Feb 6, 2025	20.84	20.84	20.75	20.78	20.78	-0.19%	97,813
Feb 5, 2025	20.83	20.85	20.77	20.82	20.82	0.53%	111,959
Feb 4, 2025	20.65	20.72	20.61	20.71	20.71	0.19%	115,545
Feb 3, 2025	20.75	20.75	20.64	20.67	20.67	0.10%	113,332
Jan 31, 2025	20.65	20.73	20.62	20.65	20.65	-0.19%	58,506
Jan 30, 2025	20.75	20.75	20.67	20.69	20.69	0.15%	97,598
Jan 29, 2025	20.72	20.72	20.59	20.66	20.66	-0.10%	92,153
Jan 28, 2025	20.64	20.68	20.62	20.68	20.68	-0.05%	112,753
Jan 27, 2025	20.76	20.76	20.64	20.69	20.69	0.58%	116,202
Jan 24, 2025	20.57	20.58	20.50	20.57	20.57	0.24%	146,958
Jan 23, 2025	20.47	20.52	20.47	20.52	20.52	-0.15%	149,190
Jan 22, 2025	20.59	20.60	20.53	20.55	20.55	-0.29%	70,586
Jan 21, 2025	20.58	20.61	20.55	20.61	20.61	0.10%	321,053
Jan 17, 2025	20.66	20.66	20.57	20.59	20.51	0.05%	105,199
Jan 16, 2025	20.56	20.61	20.50	20.58	20.50	0.24%	91,680
Jan 15, 2025	20.53	20.55	20.49	20.53	20.45	1.03%	97,847
Jan 14, 2025	20.38	20.38	20.27	20.32	20.24	0.05%	89,819
Jan 13, 2025	20.60	20.60	20.28	20.31	20.23	-0.25%	96,790
Jan 10, 2025	20.36	20.42	20.34	20.36	20.28	-0.63%	155,148
Jan 8, 2025	20.40	20.49	20.40	20.49	20.41	0.15%	82,666
Jan 7, 2025	20.54	20.58	20.43	20.46	20.38	-0.44%	100,504
Jan 6, 2025	20.61	20.61	20.53	20.55	20.47	-0.19%	89,070
Jan 3, 2025	20.69	20.70	20.57	20.59	20.51	-0.19%	368,917
Jan 2, 2025	20.62	20.68	20.59	20.63	20.55	0.05%	203,272
Dec 31, 2024	20.73	20.73	20.58	20.62	20.54	-0.19%	81,162
Dec 30, 2024	20.61	20.67	20.61	20.66	20.58	0.44%	235,092
Dec 27, 2024	20.64	20.64	20.56	20.57	20.49	-0.34%	133,951
Dec 26, 2024	20.58	20.64	20.54	20.64	20.56	0.19%	240,821
Dec 24, 2024	20.57	20.61	20.52	20.60	20.52	0.10%	58,901
Dec 23, 2024	20.67	20.67	20.55	20.58	20.50	-0.68%	173,651
Dec 20, 2024	20.77	20.78	20.70	20.72	20.54	0.29%	127,353
Dec 19, 2024	20.75	20.75	20.60	20.66	20.48	-0.43%	229,170
Dec 18, 2024	20.96	20.97	20.74	20.75	20.57	-0.88%	195,445
Dec 17, 2024	20.97	20.97	20.91	20.94	20.76	-0.07%	72,981
Dec 16, 2024	21.01	21.01	20.93	20.95	20.77	-0.10%	74,475
Dec 13, 2024	21.02	21.02	20.92	20.97	20.79	-0.24%	65,294
Dec 12, 2024	21.11	21.11	21.01	21.02	20.84	-0.43%	83,665
Dec 11, 2024	21.22	21.22	21.10	21.11	20.93	-0.09%	102,903
Dec 10, 2024	21.16	21.16	21.06	21.13	20.95	-0.14%	72,852
Dec 9, 2024	21.16	21.17	21.09	21.16	20.98	-0.24%	56,151
Dec 6, 2024	21.24	21.24	21.15	21.21	21.03	0.33%	83,651
Dec 5, 2024	21.17	21.17	21.08	21.14	20.96	-0.05%	77,224
Dec 4, 2024	21.09	21.16	21.03	21.15	20.97	0.36%	109,194
Dec 3, 2024	21.17	21.17	21.07	21.08	20.90	-0.26%	73,069
Dec 2, 2024	21.03	21.14	21.03	21.13	20.95	0.09%	76,652
Nov 29, 2024	21.02	21.11	21.02	21.11	20.93	0.48%	27,385
Nov 27, 2024	20.94	21.01	20.94	21.01	20.83	0.38%	67,897
Nov 26, 2024	20.99	20.99	20.88	20.93	20.75	-0.24%	133,153
Nov 25, 2024	20.97	20.99	20.92	20.98	20.80	0.96%	97,393
Nov 22, 2024	20.78	21.00	20.75	20.78	20.60	0.05%	126,525
Nov 21, 2024	20.81	20.83	20.73	20.77	20.59	-	484,649
Nov 20, 2024	20.80	20.80	20.75	20.77	20.59	-0.19%	100,251
Nov 19, 2024	20.86	20.87	20.80	20.81	20.63	0.19%	82,802
Nov 18, 2024	20.76	20.78	20.70	20.77	20.59	-0.24%	75,999
Nov 15, 2024	20.81	20.85	20.72	20.82	20.56	-	143,720
Nov 14, 2024	20.90	20.90	20.79	20.82	20.56	-0.05%	138,201
Nov 13, 2024	20.91	20.96	20.81	20.83	20.56	-0.14%	126,892
Nov 12, 2024	20.95	20.95	20.84	20.86	20.59	-0.71%	71,704
Nov 11, 2024	21.06	21.06	20.98	21.01	20.74	-0.19%	74,705
Nov 8, 2024	21.07	21.09	21.01	21.05	20.78	0.14%	104,686
Nov 7, 2024	20.93	21.03	20.90	21.02	20.75	1.01%	95,280
Nov 6, 2024	20.79	20.87	20.77	20.81	20.55	-0.81%	99,608
Nov 5, 2024	20.93	20.98	20.85	20.98	20.71	0.29%	101,984
Nov 4, 2024	20.98	20.98	20.88	20.92	20.65	0.58%	71,704
Nov 1, 2024	20.99	20.99	20.79	20.80	20.54	-0.43%	74,888
Oct 31, 2024	20.98	20.98	20.85	20.89	20.62	-0.24%	154,107
Oct 30, 2024	21.06	21.06	20.93	20.94	20.67	-0.19%	86,816
Oct 29, 2024	20.93	20.99	20.85	20.98	20.71	0.10%	134,583
Oct 28, 2024	21.05	21.05	20.92	20.96	20.69	-0.10%	109,807
Oct 25, 2024	21.10	21.10	20.97	20.98	20.71	-0.24%	82,997
Oct 24, 2024	21.06	21.06	20.99	21.03	20.76	0.24%	98,339
Oct 23, 2024	21.02	21.02	20.95	20.98	20.71	-0.29%	120,642
Oct 22, 2024	21.01	21.06	21.00	21.04	20.77	-0.05%	99,140
Oct 21, 2024	21.10	21.14	21.04	21.05	20.78	-1.22%	84,340
Oct 18, 2024	21.40	21.40	21.31	21.31	20.95	-0.05%	105,658
Oct 17, 2024	21.35	21.38	21.30	21.32	20.96	-0.51%	132,798
Oct 16, 2024	21.47	21.47	21.40	21.43	21.07	0.19%	103,873
Oct 15, 2024	21.43	21.43	21.35	21.39	21.03	0.38%	60,964
Oct 14, 2024	21.32	21.32	21.25	21.31	20.95	-0.05%	50,702
Oct 11, 2024	21.28	21.34	21.27	21.32	20.96	0.05%	104,214
Oct 10, 2024	21.31	21.31	21.26	21.31	20.95	-	146,696
Oct 9, 2024	21.36	21.36	21.28	21.31	20.95	-0.19%	93,991
Oct 8, 2024	21.33	21.35	21.27	21.35	20.99	0.14%	188,605
Oct 7, 2024	21.38	21.38	21.31	21.32	20.96	-0.33%	100,107
Oct 4, 2024	21.39	21.42	21.38	21.39	21.03	-0.63%	104,178
Oct 3, 2024	21.63	21.63	21.52	21.53	21.16	-0.67%	84,880
Oct 2, 2024	21.61	21.67	21.55	21.67	21.30	-	104,421
Oct 1, 2024	21.68	21.69	21.63	21.67	21.30	0.42%	150,884
Sep 30, 2024	21.54	21.61	21.54	21.58	21.22	-0.19%	89,275
Sep 27, 2024	21.64	21.64	21.56	21.62	21.26	0.42%	85,129