ETR:BCFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	112.40	112.40	111.90	111.96	111.96	-0.34%	312
Sep 21, 2026	111.98	112.34	111.98	112.34	112.34	0.25%	532
Sep 18, 2026	111.66	112.14	111.66	112.06	112.06	0.45%	25
Sep 17, 2026	112.04	112.10	111.56	111.56	111.56	0.09%	365
Sep 16, 2026	111.38	111.92	111.38	111.46	111.46	0.22%	245
Sep 15, 2026	111.28	111.82	110.82	111.22	111.22	-0.07%	1,669
Sep 14, 2026	111.56	111.78	110.72	111.30	111.30	-0.29%	659
Sep 11, 2026	111.82	111.92	111.34	111.62	111.62	-2.94%	711
Sep 10, 2026	111.84	115.00	111.82	115.00	115.00	3.34%	106
Sep 9, 2026	111.38	111.86	111.26	111.28	111.28	0.42%	170
Sep 8, 2026	111.66	111.84	110.82	110.82	110.82	-0.73%	153
Sep 7, 2026	111.66	111.86	111.64	111.64	111.64	-0.02%	60
Sep 4, 2026	111.00	111.88	111.00	111.66	111.66	0.29%	528
Sep 3, 2026	111.72	111.78	111.20	111.34	111.34	0.14%	94
Sep 2, 2026	111.08	111.68	111.00	111.18	111.18	0.05%	91
Sep 1, 2026	111.20	111.62	111.00	111.12	111.12	-0.04%	187
Aug 31, 2026	111.18	111.70	111.16	111.16	111.16	-0.05%	2
Aug 28, 2026	111.00	111.74	110.72	111.22	111.22	0.58%	493
Aug 27, 2026	111.10	112.18	110.58	110.58	110.58	0.09%	379
Aug 26, 2026	111.48	111.50	110.48	110.48	110.48	-0.84%	205
Aug 25, 2026	111.42	111.42	111.40	111.42	111.42	0.29%	111
Aug 24, 2026	110.90	111.44	110.90	111.10	111.10	0.18%	266
Aug 21, 2026	111.12	111.44	110.34	110.90	110.90	-0.29%	342
Aug 20, 2026	111.36	111.42	110.98	111.22	111.22	-0.13%	329
Aug 19, 2026	111.28	111.40	111.28	111.36	111.36	0.07%	3
Aug 18, 2026	111.12	111.38	111.12	111.28	111.28	-0.04%	26
Aug 17, 2026	111.18	111.44	111.18	111.32	111.32	0.16%	2
Aug 14, 2026	111.14	111.42	111.14	111.14	111.14	-0.02%	90
Aug 13, 2026	111.14	111.40	111.14	111.16	111.16	0.04%	949
Aug 12, 2026	111.34	111.36	111.12	111.12	111.12	0.05%	1,572
Aug 11, 2026	111.50	111.50	110.88	111.06	111.06	0.22%	360
Aug 10, 2026	110.80	111.34	110.80	110.82	110.82	-0.20%	120
Aug 7, 2026	110.78	111.28	110.26	111.04	111.04	0.73%	452
Aug 6, 2026	111.50	111.50	110.24	110.24	110.24	-0.60%	171
Aug 5, 2026	110.90	111.24	110.54	110.90	110.90	0.02%	336
Aug 4, 2026	110.76	111.22	110.76	110.88	110.88	-0.16%	26
Aug 3, 2026	110.54	111.18	110.54	111.06	111.06	0.60%	18
Jul 31, 2026	110.40	110.76	110.40	110.40	110.40	0.04%	57
Jul 30, 2026	110.08	110.64	110.08	110.36	110.36	0.27%	599
Jul 29, 2026	110.22	110.54	110.06	110.06	110.06	-0.11%	226
Jul 28, 2026	109.98	110.56	109.66	110.18	110.18	0.47%	751
Jul 27, 2026	110.22	110.78	109.66	109.66	109.66	-0.45%	823
Jul 24, 2026	109.88	110.44	109.88	110.16	110.16	0.13%	69
Jul 23, 2026	110.06	110.34	110.02	110.02	110.02	-0.33%	20
Jul 22, 2026	110.04	110.38	110.04	110.38	110.38	0.31%	-
Jul 21, 2026	110.00	110.52	109.98	110.04	110.04	-0.16%	501
Jul 20, 2026	109.94	110.40	109.94	110.22	110.22	0.84%	321
Jul 17, 2026	109.86	110.34	109.30	109.30	109.30	-0.62%	822
Jul 16, 2026	109.98	110.48	109.96	109.98	109.98	0.04%	280
Jul 15, 2026	109.96	110.42	109.40	109.94	109.94	-0.24%	124