BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.77	20.78	20.70	20.72	20.72	0.29%	127,353
Dec 19, 2024	20.75	20.75	20.60	20.66	20.66	-0.43%	229,170
Dec 18, 2024	20.96	20.97	20.74	20.75	20.75	-0.88%	195,445
Dec 17, 2024	20.97	20.97	20.91	20.94	20.94	-0.07%	72,981
Dec 16, 2024	21.01	21.01	20.93	20.95	20.95	-0.10%	74,475
Dec 13, 2024	21.02	21.02	20.92	20.97	20.97	-0.24%	65,294
Dec 12, 2024	21.11	21.11	21.01	21.02	21.02	-0.43%	83,665
Dec 11, 2024	21.22	21.22	21.10	21.11	21.11	-0.09%	102,903
Dec 10, 2024	21.16	21.16	21.06	21.13	21.13	-0.14%	72,852
Dec 9, 2024	21.16	21.17	21.09	21.16	21.16	-0.24%	56,151
Dec 6, 2024	21.24	21.24	21.15	21.21	21.21	0.33%	83,651
Dec 5, 2024	21.17	21.17	21.08	21.14	21.14	-0.05%	77,224
Dec 4, 2024	21.09	21.16	21.03	21.15	21.15	0.36%	109,194
Dec 3, 2024	21.17	21.17	21.07	21.08	21.08	-0.26%	73,069
Dec 2, 2024	21.03	21.14	21.03	21.13	21.13	0.09%	76,652
Nov 29, 2024	21.02	21.11	21.02	21.11	21.11	0.48%	27,385
Nov 27, 2024	20.94	21.01	20.94	21.01	21.01	0.38%	67,897
Nov 26, 2024	20.99	20.99	20.88	20.93	20.93	-0.24%	133,153
Nov 25, 2024	20.97	20.99	20.92	20.98	20.98	0.96%	97,393
Nov 22, 2024	20.78	21.00	20.75	20.78	20.78	0.05%	126,525
Nov 21, 2024	20.81	20.83	20.73	20.77	20.77	-	484,649
Nov 20, 2024	20.80	20.80	20.75	20.77	20.77	-0.19%	100,251
Nov 19, 2024	20.86	20.87	20.80	20.81	20.81	0.19%	82,802
Nov 18, 2024	20.76	20.78	20.70	20.77	20.77	-0.24%	75,999
Nov 15, 2024	20.81	20.85	20.72	20.82	20.73	-	143,720
Nov 14, 2024	20.90	20.90	20.79	20.82	20.73	-0.05%	138,201
Nov 13, 2024	20.91	20.96	20.81	20.83	20.74	-0.14%	126,892
Nov 12, 2024	20.95	20.95	20.84	20.86	20.77	-0.71%	71,704
Nov 11, 2024	21.06	21.06	20.98	21.01	20.92	-0.19%	74,705
Nov 8, 2024	21.07	21.09	21.01	21.05	20.96	0.14%	104,686
Nov 7, 2024	20.93	21.03	20.90	21.02	20.93	1.01%	95,280
Nov 6, 2024	20.79	20.87	20.77	20.81	20.72	-0.81%	99,608
Nov 5, 2024	20.93	20.98	20.85	20.98	20.89	0.29%	101,984
Nov 4, 2024	20.98	20.98	20.88	20.92	20.83	0.58%	71,704
Nov 1, 2024	20.99	20.99	20.79	20.80	20.71	-0.43%	74,888
Oct 31, 2024	20.98	20.98	20.85	20.89	20.80	-0.24%	154,107
Oct 30, 2024	21.06	21.06	20.93	20.94	20.85	-0.19%	86,816
Oct 29, 2024	20.93	20.99	20.85	20.98	20.89	0.10%	134,583
Oct 28, 2024	21.05	21.05	20.92	20.96	20.87	-0.10%	109,807
Oct 25, 2024	21.10	21.10	20.97	20.98	20.89	-0.24%	82,997
Oct 24, 2024	21.06	21.06	20.99	21.03	20.94	0.24%	98,339
Oct 23, 2024	21.02	21.02	20.95	20.98	20.89	-0.29%	120,642
Oct 22, 2024	21.01	21.06	21.00	21.04	20.95	-0.05%	99,140
Oct 21, 2024	21.10	21.14	21.04	21.05	20.96	-1.22%	84,340
Oct 18, 2024	21.40	21.40	21.31	21.31	21.13	-0.05%	105,658
Oct 17, 2024	21.35	21.38	21.30	21.32	21.14	-0.51%	132,798
Oct 16, 2024	21.47	21.47	21.40	21.43	21.25	0.19%	103,873
Oct 15, 2024	21.43	21.43	21.35	21.39	21.21	0.38%	60,964
Oct 14, 2024	21.32	21.32	21.25	21.31	21.13	-0.05%	50,702
Oct 11, 2024	21.28	21.34	21.27	21.32	21.14	0.05%	104,214
Oct 10, 2024	21.31	21.31	21.26	21.31	21.13	-	146,696
Oct 9, 2024	21.36	21.36	21.28	21.31	21.13	-0.19%	93,991
Oct 8, 2024	21.33	21.35	21.27	21.35	21.17	0.14%	188,605
Oct 7, 2024	21.38	21.38	21.31	21.32	21.14	-0.33%	100,107
Oct 4, 2024	21.39	21.42	21.38	21.39	21.21	-0.63%	104,178
Oct 3, 2024	21.63	21.63	21.52	21.53	21.34	-0.67%	84,880
Oct 2, 2024	21.61	21.67	21.55	21.67	21.49	-	104,421
Oct 1, 2024	21.68	21.69	21.63	21.67	21.49	0.42%	150,884
Sep 30, 2024	21.54	21.61	21.54	21.58	21.40	-0.19%	89,275
Sep 27, 2024	21.64	21.64	21.56	21.62	21.44	0.42%	85,129
Sep 26, 2024	21.61	21.61	21.49	21.53	21.35	-0.09%	135,159
Sep 25, 2024	21.57	21.59	21.54	21.55	21.37	-0.46%	96,993
Sep 24, 2024	21.63	21.66	21.55	21.65	21.47	0.14%	137,097
Sep 23, 2024	21.61	21.64	21.49	21.62	21.44	-0.46%	63,236
Sep 20, 2024	21.72	21.73	21.64	21.72	21.45	0.09%	37,847
Sep 19, 2024	21.70	21.72	21.68	21.70	21.43	0.05%	38,882
Sep 18, 2024	21.75	21.82	21.68	21.69	21.42	-0.37%	74,824
Sep 17, 2024	21.76	21.77	21.72	21.77	21.50	0.05%	60,195
Sep 16, 2024	21.65	21.77	21.65	21.76	21.49	0.28%	40,703
Sep 13, 2024	21.69	21.72	21.67	21.70	21.43	0.23%	54,981
Sep 12, 2024	21.67	21.67	21.60	21.65	21.38	-	48,375
Sep 11, 2024	21.67	21.68	21.60	21.65	21.38	-	79,337
Sep 10, 2024	21.63	21.66	21.59	21.65	21.38	0.23%	92,419
Sep 9, 2024	21.59	21.61	21.54	21.60	21.33	0.19%	99,294
Sep 6, 2024	21.59	21.65	21.51	21.56	21.30	-	139,301
Sep 5, 2024	21.57	21.57	21.47	21.56	21.30	0.28%	164,289
Sep 4, 2024	21.43	21.50	21.39	21.50	21.24	0.61%	76,718
Sep 3, 2024	21.40	21.40	21.34	21.37	21.11	0.23%	73,360
Aug 30, 2024	21.40	21.74	21.29	21.32	21.06	-0.19%	168,546
Aug 29, 2024	21.39	21.39	21.33	21.36	21.10	-0.09%	101,162
Aug 28, 2024	21.47	21.47	21.37	21.38	21.12	-0.19%	188,677
Aug 27, 2024	21.42	21.42	21.29	21.42	21.16	-0.09%	102,528
Aug 26, 2024	21.53	21.53	21.42	21.44	21.18	-0.09%	94,205
Aug 23, 2024	21.43	21.47	21.37	21.46	21.20	0.56%	254,865
Aug 22, 2024	21.41	21.41	21.32	21.34	21.08	-0.42%	113,553
Aug 21, 2024	21.43	21.47	21.37	21.43	21.17	0.23%	120,790
Aug 20, 2024	21.41	21.41	21.32	21.38	21.12	0.23%	89,162
Aug 19, 2024	21.73	21.73	21.27	21.33	21.07	-0.28%	99,579
Aug 16, 2024	21.39	21.39	21.31	21.39	21.03	0.33%	120,952
Aug 15, 2024	21.24	21.33	21.24	21.32	20.97	-0.33%	94,145
Aug 14, 2024	21.37	21.41	21.32	21.39	21.03	0.23%	77,731
Aug 13, 2024	21.34	21.34	21.26	21.34	20.99	0.64%	134,451
Aug 12, 2024	21.19	21.23	21.13	21.21	20.85	0.17%	350,374
Aug 9, 2024	21.33	21.33	21.14	21.17	20.82	0.43%	60,214
Aug 8, 2024	21.03	21.12	21.03	21.08	20.73	0.05%	157,944
Aug 7, 2024	21.17	21.17	21.03	21.07	20.72	-0.38%	136,100
Aug 6, 2024	21.26	21.26	21.15	21.15	20.80	-0.70%	241,284
Aug 5, 2024	21.32	21.32	21.22	21.30	20.95	-0.09%	119,535
Aug 2, 2024	21.29	21.33	21.20	21.32	20.97	0.90%	93,378
Aug 1, 2024	21.06	21.16	21.06	21.13	20.78	0.33%	626,320