ETR:BCFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.47	10.47	10.45	10.46	10.46	0.29%	5
Sep 21, 2026	10.43	10.43	10.42	10.43	10.43	0.33%	-
Sep 18, 2026	10.42	10.42	10.40	10.40	10.40	-0.27%	-
Sep 17, 2026	10.46	10.46	10.42	10.43	10.43	0.13%	10
Sep 16, 2026	10.41	10.43	10.39	10.41	10.41	0.19%	2
Sep 15, 2026	10.42	10.43	10.39	10.39	10.39	-0.40%	-
Sep 14, 2026	10.43	10.46	10.42	10.43	10.43	0.54%	5,203
Sep 11, 2026	10.36	10.40	10.36	10.38	10.38	0.48%	10
Sep 10, 2026	10.39	10.39	10.33	10.33	10.33	-0.50%	934
Sep 9, 2026	10.44	10.44	10.38	10.38	10.38	-1.07%	86
Sep 8, 2026	10.52	10.52	10.49	10.49	10.49	-0.23%	-
Sep 7, 2026	10.55	10.55	10.52	10.52	10.52	-0.66%	-
Sep 4, 2026	10.59	10.59	10.58	10.59	10.59	-0.17%	18,384
Sep 3, 2026	10.55	10.60	10.55	10.60	10.60	0.15%	4,156
Sep 2, 2026	10.56	10.59	10.56	10.59	10.59	0.17%	-
Sep 1, 2026	10.61	10.61	10.56	10.57	10.57	-0.32%	96
Aug 31, 2026	10.64	10.66	10.60	10.60	10.60	-0.95%	67
Aug 28, 2026	10.67	10.71	10.67	10.71	10.71	0.15%	36
Aug 27, 2026	10.69	10.69	10.67	10.69	10.69	-0.02%	10,720
Aug 26, 2026	10.65	10.73	10.65	10.69	10.69	0.36%	1,301
Aug 25, 2026	10.69	10.69	10.64	10.65	10.65	0.04%	287
Aug 24, 2026	10.66	10.66	10.65	10.65	10.65	-0.06%	85
Aug 21, 2026	10.57	10.66	10.57	10.66	10.66	-0.02%	157
Aug 20, 2026	10.64	10.66	10.62	10.66	10.66	-0.50%	2,390
Aug 19, 2026	10.65	10.71	10.64	10.71	10.71	0.15%	135
Aug 18, 2026	10.69	10.71	10.69	10.70	10.70	-0.21%	256
Aug 17, 2026	10.75	10.77	10.72	10.72	10.72	-0.65%	806
Aug 14, 2026	10.83	10.83	10.79	10.79	10.79	0.09%	84
Aug 13, 2026	10.78	10.78	10.78	10.78	10.78	0.50%	334
Aug 12, 2026	10.74	10.74	10.71	10.72	10.72	0.02%	726
Aug 11, 2026	10.70	10.72	10.70	10.72	10.72	0.22%	328
Aug 10, 2026	10.69	10.70	10.69	10.70	10.70	0.09%	-
Aug 7, 2026	10.66	10.69	10.66	10.69	10.69	0.11%	200
Aug 6, 2026	10.71	10.71	10.67	10.68	10.68	0.07%	1,732
Aug 5, 2026	10.74	10.74	10.67	10.67	10.67	-	608
Aug 4, 2026	10.58	10.67	10.57	10.67	10.67	1.04%	726
Aug 3, 2026	10.52	10.56	10.52	10.56	10.56	0.96%	172
Jul 31, 2026	10.53	10.55	10.46	10.46	10.46	0.36%	88
Jul 30, 2026	10.55	10.56	10.42	10.42	10.42	-2.64%	48
Jul 29, 2026	10.75	10.76	10.70	10.70	10.70	-0.37%	-
Jul 28, 2026	10.64	10.74	10.64	10.74	10.74	1.34%	101
Jul 27, 2026	10.59	10.60	10.59	10.60	10.60	0.15%	-
Jul 24, 2026	10.48	10.58	10.48	10.58	10.58	1.11%	300
Jul 23, 2026	10.46	10.49	10.46	10.47	10.47	-0.23%	-
Jul 22, 2026	10.47	10.50	10.47	10.49	10.49	0.25%	563
Jul 21, 2026	10.46	10.47	10.45	10.47	10.47	-0.13%	1
Jul 20, 2026	10.47	10.51	10.47	10.48	10.48	-0.36%	209
Jul 17, 2026	10.52	10.56	10.52	10.52	10.52	-0.28%	1,854
Jul 16, 2026	10.44	10.55	10.43	10.55	10.55	0.59%	-
Jul 15, 2026	10.47	10.49	10.47	10.49	10.49	-0.02%	51