BSCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	20.59	20.63	20.51	20.59	20.59	0.29%	188,931
Oct 23, 2024	20.52	20.56	20.49	20.53	20.53	-0.24%	24,007
Oct 22, 2024	20.62	20.62	20.57	20.58	20.58	-	58,089
Oct 21, 2024	20.71	20.71	20.58	20.58	20.58	-1.20%	31,640
Oct 18, 2024	20.86	20.89	20.83	20.83	20.79	-0.10%	46,929
Oct 17, 2024	20.89	20.89	20.84	20.85	20.81	-0.67%	84,450
Oct 16, 2024	21.00	21.01	20.96	20.99	20.95	0.33%	32,630
Oct 15, 2024	20.91	20.92	20.85	20.92	20.88	0.38%	112,569
Oct 14, 2024	20.88	20.88	20.80	20.84	20.80	-	123,082
Oct 11, 2024	20.84	20.88	20.83	20.84	20.80	-0.05%	13,440
Oct 10, 2024	20.82	20.90	20.79	20.85	20.81	0.05%	30,853
Oct 9, 2024	20.84	20.85	20.82	20.84	20.80	-0.17%	27,510
Oct 8, 2024	20.82	20.90	20.79	20.88	20.83	0.02%	170,045
Oct 7, 2024	20.90	20.91	20.86	20.87	20.83	-0.38%	32,546
Oct 4, 2024	20.94	20.99	20.92	20.95	20.91	-0.62%	42,215
Oct 3, 2024	21.07	21.13	21.07	21.08	21.04	-0.47%	23,518
Oct 2, 2024	21.11	21.19	21.09	21.18	21.14	-0.13%	23,417
Oct 1, 2024	21.20	21.23	21.18	21.21	21.16	0.56%	37,138
Sep 30, 2024	21.14	21.14	21.09	21.09	21.05	-0.41%	48,012
Sep 27, 2024	21.13	21.23	21.13	21.18	21.13	0.45%	756,377
Sep 26, 2024	21.10	21.11	21.06	21.08	21.04	-	7,726
Sep 25, 2024	21.13	21.13	21.08	21.08	21.04	-0.64%	14,230
Sep 24, 2024	21.12	21.23	21.10	21.22	21.17	0.21%	35,456
Sep 23, 2024	21.13	21.20	21.10	21.17	21.13	-0.33%	17,534
Sep 20, 2024	21.19	21.25	21.18	21.24	21.14	0.02%	32,159
Sep 19, 2024	21.21	21.29	21.21	21.24	21.13	0.02%	10,959
Sep 18, 2024	21.31	21.36	21.23	21.23	21.13	-0.23%	16,477
Sep 17, 2024	21.28	21.29	21.27	21.28	21.18	-	12,477
Sep 16, 2024	21.23	21.30	21.22	21.28	21.18	0.16%	9,044
Sep 13, 2024	21.22	21.27	21.21	21.25	21.14	0.29%	163,556
Sep 12, 2024	21.18	21.20	21.14	21.18	21.08	-	24,787
Sep 11, 2024	21.12	21.21	21.12	21.19	21.08	0.02%	43,074
Sep 10, 2024	21.12	21.18	21.12	21.18	21.08	0.19%	28,371
Sep 9, 2024	21.08	21.16	21.05	21.14	21.04	0.21%	52,966
Sep 6, 2024	21.08	21.18	21.06	21.09	20.99	-	20,209
Sep 5, 2024	21.08	21.10	21.00	21.10	20.99	0.45%	11,782
Sep 4, 2024	20.90	21.00	20.90	21.00	20.90	0.57%	23,052
Sep 3, 2024	20.91	20.91	20.86	20.88	20.78	0.24%	42,211
Aug 30, 2024	20.88	20.89	20.81	20.83	20.73	-0.26%	31,623
Aug 29, 2024	20.86	20.89	20.85	20.89	20.78	-0.07%	33,888
Aug 28, 2024	20.91	20.93	20.89	20.90	20.80	-0.17%	29,165
Aug 27, 2024	20.90	20.95	20.89	20.94	20.83	-0.09%	49,540
Aug 26, 2024	21.03	21.03	20.95	20.95	20.85	-0.05%	22,880
Aug 23, 2024	20.90	20.98	20.89	20.97	20.86	0.36%	40,269
Aug 22, 2024	20.95	20.95	20.84	20.89	20.79	-0.24%	67,145
Aug 21, 2024	20.91	21.01	20.89	20.94	20.84	0.24%	59,852
Aug 20, 2024	20.85	20.90	20.82	20.89	20.79	0.22%	34,176
Aug 19, 2024	20.79	20.85	20.79	20.85	20.74	-0.38%	29,524
Aug 16, 2024	20.88	20.93	20.86	20.93	20.70	0.26%	20,817
Aug 15, 2024	20.82	20.88	20.80	20.87	20.64	-0.33%	33,856
Aug 14, 2024	20.93	20.94	20.93	20.94	20.71	0.34%	8,228
Aug 13, 2024	20.82	20.90	20.82	20.87	20.64	0.60%	13,605
Aug 12, 2024	20.71	20.78	20.70	20.75	20.52	0.17%	16,524
Aug 9, 2024	20.71	20.73	20.69	20.71	20.48	0.44%	13,187
Aug 8, 2024	20.58	20.63	20.57	20.62	20.40	0.05%	33,444
Aug 7, 2024	20.66	20.66	20.59	20.61	20.39	-0.05%	2,755
Aug 6, 2024	20.75	20.75	20.62	20.62	20.40	-0.93%	8,080
Aug 5, 2024	20.93	20.93	20.78	20.81	20.59	-0.36%	46,461
Aug 2, 2024	20.80	20.91	20.77	20.89	20.66	1.09%	99,075
Aug 1, 2024	20.69	20.69	20.65	20.67	20.44	0.39%	21,416
Jul 31, 2024	20.55	20.59	20.50	20.59	20.36	0.54%	28,416
Jul 30, 2024	20.57	20.57	20.42	20.48	20.25	0.22%	4,685
Jul 29, 2024	20.44	20.44	20.41	20.43	20.21	0.12%	12,767
Jul 26, 2024	20.38	20.41	20.37	20.41	20.18	0.49%	5,873
Jul 25, 2024	20.30	20.33	20.29	20.31	20.08	0.32%	15,187
Jul 24, 2024	20.34	20.35	20.24	20.24	20.02	-0.42%	13,774
Jul 23, 2024	20.35	20.37	20.33	20.33	20.10	0.02%	6,029
Jul 22, 2024	20.36	20.39	20.30	20.32	20.10	-0.61%	18,405
Jul 19, 2024	20.45	20.45	20.45	20.45	20.12	-0.24%	30,010
Jul 18, 2024	20.55	20.55	20.50	20.50	20.17	-0.34%	12,858
Jul 17, 2024	20.55	20.58	20.52	20.57	20.24	0.10%	10,203
Jul 16, 2024	20.51	20.55	20.51	20.55	20.22	0.44%	8,798
Jul 15, 2024	20.49	20.50	20.46	20.46	20.13	-0.40%	9,523
Jul 12, 2024	20.51	20.54	20.51	20.54	20.21	0.25%	3,187
Jul 11, 2024	20.50	20.51	20.48	20.49	20.16	0.57%	13,143
Jul 10, 2024	20.36	20.37	20.36	20.37	20.05	0.17%	2,064
Jul 9, 2024	20.36	20.38	20.32	20.34	20.02	-0.15%	14,595
Jul 8, 2024	20.37	20.38	20.31	20.37	20.05	0.02%	9,274
Jul 5, 2024	20.36	20.37	20.36	20.36	20.04	0.55%	3,364
Jul 3, 2024	20.17	20.25	20.17	20.25	19.93	0.64%	10,771
Jul 2, 2024	20.09	20.13	20.08	20.12	19.80	0.50%	14,581
Jul 1, 2024	20.06	20.06	20.01	20.02	19.71	-0.67%	20,881
Jun 28, 2024	20.26	20.27	20.15	20.16	19.84	-0.35%	9,201
Jun 27, 2024	20.24	20.24	20.23	20.23	19.91	0.20%	5,100
Jun 26, 2024	20.20	20.20	20.16	20.19	19.87	-0.49%	28,280
Jun 25, 2024	20.28	20.29	20.27	20.29	19.97	-	5,126
Jun 24, 2024	20.28	20.30	20.27	20.29	19.97	0.12%	8,566
Jun 21, 2024	20.24	20.26	20.23	20.26	19.94	-	19,838
Jun 20, 2024	20.22	20.27	20.22	20.26	19.94	-0.27%	4,654
Jun 18, 2024	20.31	20.32	20.31	20.32	20.00	0.35%	602
Jun 17, 2024	20.22	20.25	20.22	20.25	19.93	-0.34%	1,154
Jun 14, 2024	20.32	20.32	20.32	20.32	20.00	-	1,583
Jun 13, 2024	20.26	20.32	20.26	20.32	20.00	0.49%	1,583