BSCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.33	20.37	20.26	20.30	20.30	0.40%	146,079
Dec 19, 2024	20.30	20.30	20.18	20.22	20.22	-0.49%	633,792
Dec 18, 2024	20.53	20.59	20.32	20.32	20.32	-1.02%	127,630
Dec 17, 2024	20.53	20.57	20.50	20.53	20.53	-0.15%	69,088
Dec 16, 2024	20.60	20.60	20.51	20.56	20.56	0.19%	64,260
Dec 13, 2024	20.61	20.64	20.50	20.52	20.52	-0.44%	529,390
Dec 12, 2024	20.67	20.71	20.61	20.61	20.61	-0.48%	29,707
Dec 11, 2024	20.80	20.81	20.71	20.71	20.71	-0.10%	37,191
Dec 10, 2024	20.74	20.77	20.71	20.73	20.73	-0.14%	49,929
Dec 9, 2024	20.80	20.83	20.75	20.76	20.76	-0.19%	44,191
Dec 6, 2024	20.85	20.85	20.76	20.80	20.80	0.24%	93,576
Dec 5, 2024	20.73	20.78	20.71	20.75	20.75	0.05%	36,689
Dec 4, 2024	20.66	20.79	20.66	20.74	20.74	0.22%	46,228
Dec 3, 2024	20.77	20.77	20.69	20.70	20.70	-0.31%	13,838
Dec 2, 2024	20.79	20.79	20.60	20.76	20.76	0.26%	21,397
Nov 29, 2024	20.71	20.71	20.68	20.71	20.71	0.54%	3,309
Nov 27, 2024	20.58	20.61	20.56	20.60	20.60	0.34%	8,991
Nov 26, 2024	20.52	20.54	20.48	20.53	20.53	-0.27%	18,299
Nov 25, 2024	20.55	20.60	20.53	20.58	20.58	1.08%	41,765
Nov 22, 2024	20.35	20.38	20.33	20.36	20.36	0.05%	26,188
Nov 21, 2024	20.38	20.41	20.33	20.35	20.35	0.05%	15,781
Nov 20, 2024	20.33	20.38	20.31	20.34	20.34	-0.25%	30,486
Nov 19, 2024	20.41	20.41	20.38	20.39	20.39	0.20%	31,822
Nov 18, 2024	20.34	20.38	20.27	20.35	20.35	-0.15%	77,550
Nov 15, 2024	20.41	20.42	20.30	20.38	20.30	0.05%	81,982
Nov 14, 2024	20.41	20.47	20.37	20.37	20.29	-0.05%	23,403
Nov 13, 2024	20.53	20.55	20.36	20.38	20.30	-0.15%	62,196
Nov 12, 2024	20.52	20.53	20.40	20.41	20.33	-0.92%	37,127
Nov 11, 2024	20.59	20.60	20.57	20.60	20.52	-0.17%	14,074
Nov 8, 2024	20.64	20.69	20.59	20.64	20.56	0.19%	35,931
Nov 7, 2024	20.47	20.61	20.47	20.60	20.52	1.05%	27,148
Nov 6, 2024	20.32	20.44	20.32	20.38	20.30	-0.73%	21,894
Nov 5, 2024	20.46	20.56	20.42	20.53	20.45	0.29%	19,055
Nov 4, 2024	20.49	20.53	20.44	20.47	20.39	0.54%	44,548
Nov 1, 2024	20.47	20.49	20.36	20.36	20.28	-0.54%	585,815
Oct 31, 2024	20.44	20.50	20.42	20.47	20.39	-0.24%	43,128
Oct 30, 2024	20.53	20.60	20.51	20.52	20.44	-0.10%	30,148
Oct 29, 2024	20.41	20.54	20.41	20.54	20.46	0.07%	38,799
Oct 28, 2024	20.59	20.59	20.47	20.53	20.45	-0.12%	20,877
Oct 25, 2024	20.67	20.67	20.55	20.55	20.47	-0.19%	22,877
Oct 24, 2024	20.59	20.63	20.51	20.59	20.51	0.29%	188,931
Oct 23, 2024	20.52	20.56	20.49	20.53	20.45	-0.24%	24,007
Oct 22, 2024	20.62	20.62	20.57	20.58	20.50	-	58,089
Oct 21, 2024	20.71	20.71	20.58	20.58	20.50	-1.20%	31,640
Oct 18, 2024	20.86	20.89	20.83	20.83	20.71	-0.10%	46,929
Oct 17, 2024	20.89	20.89	20.84	20.85	20.73	-0.67%	84,450
Oct 16, 2024	21.00	21.01	20.96	20.99	20.87	0.33%	32,630
Oct 15, 2024	20.91	20.92	20.85	20.92	20.80	0.38%	112,569
Oct 14, 2024	20.88	20.88	20.80	20.84	20.72	-	123,082
Oct 11, 2024	20.84	20.88	20.83	20.84	20.72	-0.05%	13,440
Oct 10, 2024	20.82	20.90	20.79	20.85	20.73	0.05%	30,853
Oct 9, 2024	20.84	20.85	20.82	20.84	20.72	-0.17%	27,510
Oct 8, 2024	20.82	20.90	20.79	20.88	20.75	0.02%	170,045
Oct 7, 2024	20.90	20.91	20.86	20.87	20.75	-0.38%	32,546
Oct 4, 2024	20.94	20.99	20.92	20.95	20.83	-0.62%	42,215
Oct 3, 2024	21.07	21.13	21.07	21.08	20.96	-0.47%	23,518
Oct 2, 2024	21.11	21.19	21.09	21.18	21.06	-0.13%	23,417
Oct 1, 2024	21.20	21.23	21.18	21.21	21.08	0.56%	37,138
Sep 30, 2024	21.14	21.14	21.09	21.09	20.97	-0.41%	48,012
Sep 27, 2024	21.13	21.23	21.13	21.18	21.05	0.45%	756,377
Sep 26, 2024	21.10	21.11	21.06	21.08	20.96	-	7,726
Sep 25, 2024	21.13	21.13	21.08	21.08	20.96	-0.64%	14,230
Sep 24, 2024	21.12	21.23	21.10	21.22	21.09	0.21%	35,456
Sep 23, 2024	21.13	21.20	21.10	21.17	21.05	-0.33%	17,534
Sep 20, 2024	21.19	21.25	21.18	21.24	21.05	0.02%	32,159
Sep 19, 2024	21.21	21.29	21.21	21.24	21.05	0.02%	10,959
Sep 18, 2024	21.31	21.36	21.23	21.23	21.05	-0.23%	16,477
Sep 17, 2024	21.28	21.29	21.27	21.28	21.09	-	12,477
Sep 16, 2024	21.23	21.30	21.22	21.28	21.09	0.16%	9,044
Sep 13, 2024	21.22	21.27	21.21	21.25	21.06	0.29%	163,556
Sep 12, 2024	21.18	21.20	21.14	21.18	21.00	-	24,787
Sep 11, 2024	21.12	21.21	21.12	21.19	21.00	0.02%	43,074
Sep 10, 2024	21.12	21.18	21.12	21.18	21.00	0.19%	28,371
Sep 9, 2024	21.08	21.16	21.05	21.14	20.96	0.21%	52,966
Sep 6, 2024	21.08	21.18	21.06	21.09	20.91	-	20,209
Sep 5, 2024	21.08	21.10	21.00	21.10	20.91	0.45%	11,782
Sep 4, 2024	20.90	21.00	20.90	21.00	20.82	0.57%	23,052
Sep 3, 2024	20.91	20.91	20.86	20.88	20.70	0.24%	42,211
Aug 30, 2024	20.88	20.89	20.81	20.83	20.65	-0.26%	31,623
Aug 29, 2024	20.86	20.89	20.85	20.89	20.70	-0.07%	33,888
Aug 28, 2024	20.91	20.93	20.89	20.90	20.72	-0.17%	29,165
Aug 27, 2024	20.90	20.95	20.89	20.94	20.75	-0.09%	49,540
Aug 26, 2024	21.03	21.03	20.95	20.95	20.77	-0.05%	22,880
Aug 23, 2024	20.90	20.98	20.89	20.97	20.78	0.36%	40,269
Aug 22, 2024	20.95	20.95	20.84	20.89	20.71	-0.24%	67,145
Aug 21, 2024	20.91	21.01	20.89	20.94	20.76	0.24%	59,852
Aug 20, 2024	20.85	20.90	20.82	20.89	20.71	0.22%	34,176
Aug 19, 2024	20.79	20.85	20.79	20.85	20.66	-0.38%	29,524
Aug 16, 2024	20.88	20.93	20.86	20.93	20.62	0.26%	20,817
Aug 15, 2024	20.82	20.88	20.80	20.87	20.56	-0.33%	33,856
Aug 14, 2024	20.93	20.94	20.93	20.94	20.63	0.34%	8,228
Aug 13, 2024	20.82	20.90	20.82	20.87	20.56	0.60%	13,605
Aug 12, 2024	20.71	20.78	20.70	20.75	20.44	0.17%	16,524
Aug 9, 2024	20.71	20.73	20.69	20.71	20.41	0.44%	13,187
Aug 8, 2024	20.58	20.63	20.57	20.62	20.32	0.05%	33,444
Aug 7, 2024	20.66	20.66	20.59	20.61	20.31	-0.05%	2,755
Aug 6, 2024	20.75	20.75	20.62	20.62	20.32	-0.93%	8,080
Aug 5, 2024	20.93	20.93	20.78	20.81	20.51	-0.36%	46,461
Aug 2, 2024	20.80	20.91	20.77	20.89	20.58	1.09%	99,075
Aug 1, 2024	20.69	20.69	20.65	20.67	20.36	0.39%	21,416