BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.85	13.11	12.43	12.91	12.91	1.25%	770,251
Feb 26, 2026	13.33	13.38	12.69	12.75	12.75	-3.92%	1,706,868
Feb 25, 2026	13.15	13.30	12.92	13.27	13.27	0.99%	612,104
Feb 24, 2026	12.90	13.38	12.90	13.14	13.14	2.42%	967,217
Feb 23, 2026	13.45	13.54	12.81	12.83	12.83	-4.96%	827,747
Feb 20, 2026	13.45	13.67	13.17	13.50	13.50	-	848,179
Feb 19, 2026	13.59	13.62	13.29	13.50	13.50	-1.39%	454,909
Feb 18, 2026	13.50	13.74	13.36	13.69	13.69	1.63%	420,415
Feb 17, 2026	13.59	13.71	13.30	13.47	13.47	-0.66%	396,665
Feb 13, 2026	13.49	13.71	13.32	13.56	13.56	0.67%	569,856
Feb 12, 2026	13.65	13.83	13.23	13.47	13.47	-0.88%	475,586
Feb 11, 2026	13.76	13.82	13.49	13.59	13.59	-1.52%	523,162
Feb 10, 2026	13.50	13.80	13.45	13.80	13.80	2.30%	579,984
Feb 9, 2026	13.08	13.49	13.01	13.49	13.49	2.90%	728,709
Feb 6, 2026	13.16	13.25	13.01	13.11	13.11	-	575,572
Feb 5, 2026	13.12	13.21	12.91	13.11	13.11	-0.08%	997,028
Feb 4, 2026	12.74	13.26	12.68	13.12	13.12	4.04%	929,175
Feb 3, 2026	12.87	12.91	12.53	12.61	12.61	-2.17%	599,918
Feb 2, 2026	13.09	13.10	12.49	12.89	12.89	-2.13%	541,803
Jan 30, 2026	13.13	13.22	12.96	13.17	13.17	-0.15%	449,397
Jan 29, 2026	13.20	13.28	13.08	13.19	13.19	0.15%	403,968
Jan 28, 2026	13.47	13.55	13.17	13.17	13.17	-1.86%	303,842
Jan 27, 2026	13.36	13.57	13.32	13.42	13.42	0.22%	322,467
Jan 26, 2026	13.64	13.69	13.30	13.39	13.39	-1.83%	605,104
Jan 23, 2026	13.72	13.76	13.61	13.64	13.64	-0.51%	265,389
Jan 22, 2026	13.85	13.87	13.68	13.71	13.71	-0.15%	260,562
Jan 21, 2026	13.50	13.80	13.50	13.73	13.73	1.48%	377,206
Jan 20, 2026	13.60	13.63	13.46	13.53	13.53	-1.60%	400,741
Jan 16, 2026	14.01	14.04	13.75	13.75	13.75	-2.00%	284,235
Jan 15, 2026	13.87	14.03	13.73	14.03	14.03	1.52%	368,526
Jan 14, 2026	13.61	13.87	13.57	13.82	13.82	1.32%	257,259
Jan 13, 2026	13.88	13.93	13.59	13.64	13.64	-1.87%	399,147
Jan 12, 2026	13.86	14.04	13.85	13.90	13.90	-0.64%	295,691
Jan 9, 2026	14.01	14.08	13.97	13.99	13.99	0.29%	305,108
Jan 8, 2026	13.49	14.10	13.49	13.95	13.95	3.03%	442,664
Jan 7, 2026	13.79	13.86	13.50	13.54	13.54	-3.42%	418,047
Jan 6, 2026	14.25	14.25	13.88	14.02	14.02	-1.48%	257,035
Jan 5, 2026	14.00	14.35	14.00	14.23	14.23	1.93%	354,325
Jan 2, 2026	13.96	14.07	13.77	13.96	13.96	0.36%	382,267
Dec 31, 2025	13.82	13.99	13.82	13.91	13.91	-	480,612
Dec 30, 2025	13.85	13.99	13.80	13.91	13.76	0.65%	738,968
Dec 29, 2025	13.97	14.14	13.81	13.82	13.67	-0.79%	820,419
Dec 26, 2025	13.83	13.99	13.83	13.93	13.78	0.80%	322,065
Dec 24, 2025	13.70	13.87	13.69	13.82	13.67	1.17%	401,512
Dec 23, 2025	13.75	13.86	13.65	13.66	13.51	-0.44%	513,160
Dec 22, 2025	13.82	13.89	13.65	13.72	13.57	-1.22%	473,465
Dec 19, 2025	14.24	14.24	13.83	13.89	13.74	0.14%	1,021,079
Dec 18, 2025	13.85	13.88	13.68	13.87	13.72	0.95%	394,008
Dec 17, 2025	13.82	14.00	13.74	13.74	13.59	-1.15%	400,521
Dec 16, 2025	13.85	13.92	13.76	13.90	13.75	-3.14%	309,097