CCSE:BVCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	56.90	69.90	53.50	61.98	61.98	-4.65%	4,893
Feb 6, 2026	72.00	72.00	60.70	65.00	65.00	-2.53%	30,240
Feb 5, 2026	61.00	66.70	60.80	66.69	66.69	10.05%	19,244
Feb 4, 2026	50.50	60.74	50.50	60.60	60.60	20.72%	18,513
Feb 3, 2026	42.00	50.20	42.00	50.20	50.20	20.96%	18,676
Feb 2, 2026	40.00	41.50	37.81	41.50	41.50	9.77%	20,312
Jan 30, 2026	36.45	37.81	35.00	37.81	37.81	9.96%	15,987
Jan 29, 2026	31.40	34.45	29.00	34.38	34.38	9.14%	457,503
Jan 28, 2026	34.90	34.90	31.50	31.50	31.50	-9.74%	98,790
Jan 27, 2026	36.45	36.45	31.50	34.90	34.90	-	69,121
Jan 26, 2026	39.15	41.15	34.22	34.90	34.90	-10.51%	24,151
Jan 23, 2026	42.13	42.13	37.95	39.00	39.00	-32.30%	57,065
Jan 22, 2026	43.50	43.50	42.13	57.61	57.61	-	16,495
Jan 21, 2026	52.00	52.00	46.80	57.61	57.61	-	3,643
Jan 20, 2026	56.00	56.00	51.85	57.61	57.61	-	1,941
Jan 16, 2026	64.96	65.00	57.60	57.61	57.61	-17.71%	2,671
Jan 15, 2026	70.00	70.00	64.00	70.00	70.00	-	3,312
Jan 14, 2026	75.00	75.00	70.00	70.00	70.00	-1.41%	8,410
Jan 13, 2026	70.50	77.00	70.30	71.00	71.00	21.58%	53,562
Jan 9, 2026	60.00	70.30	59.50	58.40	58.40	-	5,946
Jan 8, 2026	60.00	60.00	49.50	58.40	58.40	1.06%	21,745
Jan 7, 2026	50.00	59.00	50.00	57.79	57.79	16.74%	11,668
Jan 6, 2026	36.50	50.00	36.50	49.50	49.50	61.76%	15,749
Jan 5, 2026	27.00	30.60	27.00	30.60	30.60	20.00%	19
Jan 2, 2026	22.00	25.50	20.20	25.50	25.50	24.39%	4,847
Dec 30, 2025	19.50	20.50	18.50	20.50	20.50	20.59%	108,305
Dec 29, 2025	15.90	19.00	15.80	17.00	17.00	6.26%	51,617
Dec 26, 2025	16.00	16.00	15.00	16.00	16.00	6.66%	97,696
Dec 23, 2025	15.98	18.30	14.20	15.00	15.00	-6.10%	27,870
Dec 22, 2025	17.50	17.50	14.50	15.98	15.98	6.51%	869,416
Dec 19, 2025	13.50	15.00	13.50	15.00	15.00	6.39%	8,077
Dec 18, 2025	13.90	14.30	13.90	14.10	14.10	1.43%	37,930
Dec 17, 2025	13.96	14.40	13.10	13.90	13.90	-0.47%	58,450
Dec 16, 2025	13.99	14.40	13.10	13.96	13.96	0.14%	84,443
Dec 15, 2025	13.80	14.50	12.80	13.95	13.95	1.07%	98,676
Dec 12, 2025	13.80	13.80	13.50	13.80	13.80	0.72%	5,131
Dec 11, 2025	13.49	14.00	13.30	13.70	13.70	3.01%	76,217
Dec 10, 2025	13.70	13.70	13.00	13.30	13.30	-2.92%	17,594
Dec 9, 2025	14.00	14.30	13.00	13.70	13.70	-2.84%	45,270
Dec 5, 2025	13.88	15.50	13.80	14.10	14.10	2.92%	19,899
Dec 4, 2025	13.80	13.80	13.55	13.70	13.70	-1.05%	49,243
Dec 3, 2025	13.90	14.30	13.50	13.85	13.85	-0.36%	57,143
Dec 2, 2025	14.25	14.25	13.50	13.90	13.90	-0.39%	20,117
Dec 1, 2025	16.00	16.00	13.10	13.95	13.95	0.36%	6,411
Nov 28, 2025	13.50	14.20	13.50	13.90	13.90	0.05%	172,095
Nov 27, 2025	14.30	14.30	13.50	13.89	13.89	0.90%	69,847
Nov 26, 2025	13.50	14.20	13.05	13.77	13.77	1.99%	935,135
Nov 25, 2025	14.50	14.50	13.30	13.50	13.50	-3.57%	33,407
Nov 21, 2025	14.50	14.50	13.00	14.00	14.00	-3.11%	27,916
Nov 20, 2025	13.86	14.45	13.10	14.45	14.45	4.26%	36,483