BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.35	12.42	12.08	12.12	12.12	-1.46%	817,977
Mar 19, 2026	12.23	12.41	12.18	12.30	12.30	0.24%	381,402
Mar 18, 2026	12.24	12.50	12.24	12.27	12.27	-0.32%	526,903
Mar 17, 2026	12.09	12.49	12.05	12.31	12.31	2.75%	589,920
Mar 16, 2026	12.01	12.09	11.82	11.98	11.98	-2.84%	676,551
Mar 13, 2026	12.58	12.72	12.33	12.33	11.91	-0.72%	963,590
Mar 12, 2026	12.43	12.59	12.35	12.42	12.00	-0.96%	946,797
Mar 11, 2026	12.45	12.61	12.37	12.54	12.11	0.64%	630,415
Mar 10, 2026	12.55	12.68	12.36	12.46	12.04	-0.48%	540,844
Mar 9, 2026	12.53	12.58	12.28	12.52	12.09	-1.11%	640,071
Mar 6, 2026	12.81	12.83	12.64	12.66	12.23	-1.94%	362,912
Mar 5, 2026	12.73	13.14	12.73	12.91	12.47	1.25%	354,400
Mar 4, 2026	12.70	12.84	12.49	12.75	12.32	1.51%	364,316
Mar 3, 2026	12.54	12.76	12.43	12.56	12.13	-2.41%	605,663
Mar 2, 2026	12.66	13.01	12.51	12.87	12.43	-0.31%	717,998
Feb 27, 2026	12.85	13.11	12.43	12.91	12.47	1.25%	922,410
Feb 26, 2026	13.33	13.38	12.69	12.75	12.32	-3.92%	1,778,827
Feb 25, 2026	13.15	13.30	12.92	13.27	12.82	0.99%	621,799
Feb 24, 2026	12.90	13.38	12.90	13.14	12.69	2.42%	1,012,743
Feb 23, 2026	13.45	13.54	12.81	12.83	12.39	-4.96%	881,022
Feb 20, 2026	13.45	13.67	13.17	13.50	13.04	-	854,883
Feb 19, 2026	13.59	13.62	13.29	13.50	13.04	-1.39%	455,979
Feb 18, 2026	13.50	13.74	13.36	13.69	13.22	1.63%	421,372
Feb 17, 2026	13.59	13.71	13.30	13.47	13.01	-0.66%	402,373
Feb 13, 2026	13.49	13.71	13.32	13.56	13.10	0.67%	571,136
Feb 12, 2026	13.65	13.83	13.23	13.47	13.01	-0.88%	482,536
Feb 11, 2026	13.76	13.82	13.49	13.59	13.13	-1.52%	525,773
Feb 10, 2026	13.50	13.80	13.45	13.80	13.33	2.30%	581,995
Feb 9, 2026	13.08	13.49	13.01	13.49	13.03	2.90%	729,019
Feb 6, 2026	13.16	13.25	13.01	13.11	12.66	-	575,574
Feb 5, 2026	13.12	13.21	12.91	13.11	12.66	-0.08%	997,104
Feb 4, 2026	12.74	13.26	12.68	13.12	12.67	4.04%	929,180
Feb 3, 2026	12.87	12.91	12.53	12.61	12.18	-2.17%	778,981
Feb 2, 2026	13.09	13.10	12.49	12.89	12.45	-2.13%	542,262
Jan 30, 2026	13.13	13.22	12.96	13.17	12.72	-0.15%	449,398
Jan 29, 2026	13.20	13.28	13.08	13.19	12.74	0.15%	403,999
Jan 28, 2026	13.47	13.55	13.17	13.17	12.72	-1.86%	303,845
Jan 27, 2026	13.36	13.57	13.32	13.42	12.96	0.22%	327,186
Jan 26, 2026	13.64	13.69	13.30	13.39	12.93	-1.83%	605,104
Jan 23, 2026	13.72	13.76	13.61	13.64	13.18	-0.51%	265,389
Jan 22, 2026	13.85	13.87	13.68	13.71	13.24	-0.15%	260,566
Jan 21, 2026	13.50	13.80	13.50	13.73	13.26	1.48%	377,210
Jan 20, 2026	13.60	13.63	13.46	13.53	13.07	-1.60%	400,881
Jan 16, 2026	14.01	14.04	13.75	13.75	13.28	-2.00%	284,914
Jan 15, 2026	13.87	14.03	13.73	14.03	13.55	1.52%	369,100
Jan 14, 2026	13.61	13.87	13.57	13.82	13.35	1.32%	358,600
Jan 13, 2026	13.88	13.93	13.59	13.64	13.18	-1.87%	443,720
Jan 12, 2026	13.86	14.04	13.85	13.90	13.43	-0.64%	295,691
Jan 9, 2026	14.01	14.08	13.97	13.99	13.51	0.29%	309,134
Jan 8, 2026	13.49	14.10	13.49	13.95	13.47	3.03%	454,847