BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	13.61	13.73	13.57	13.63	-	-0.07%	32,683
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
Dec 15, 2025	14.64	14.70	14.27	14.35	13.75	-1.03%	463,231
Dec 12, 2025	14.58	14.67	14.46	14.50	13.89	-	247,168
Dec 11, 2025	14.59	14.68	14.50	14.50	13.89	-0.68%	338,517
Dec 10, 2025	14.54	14.65	14.50	14.60	13.99	0.34%	347,612
Dec 9, 2025	14.53	14.62	14.47	14.55	13.94	0.41%	312,891
Dec 8, 2025	14.33	14.54	14.31	14.49	13.88	0.56%	388,550
Dec 5, 2025	14.41	14.52	14.40	14.41	13.81	-0.14%	221,542
Dec 4, 2025	14.43	14.50	14.34	14.43	13.83	0.35%	264,768
Dec 3, 2025	14.27	14.41	14.21	14.38	13.78	0.98%	296,620
Dec 2, 2025	14.24	14.29	14.11	14.24	13.64	0.14%	337,255
Dec 1, 2025	14.30	14.33	14.15	14.22	13.63	-0.77%	328,984
Nov 28, 2025	14.23	14.39	14.23	14.33	13.73	0.42%	267,232
Nov 26, 2025	14.19	14.39	14.17	14.27	13.67	0.56%	361,046
Nov 25, 2025	14.12	14.22	13.91	14.19	13.60	0.85%	335,215
Nov 24, 2025	14.09	14.18	13.96	14.07	13.48	-0.78%	753,705
Nov 21, 2025	13.80	14.22	13.80	14.18	13.59	2.90%	529,195
Nov 20, 2025	13.84	13.95	13.64	13.78	13.20	-0.14%	757,154
Nov 19, 2025	13.79	13.99	13.70	13.80	13.22	0.44%	500,076
Nov 18, 2025	13.53	13.81	13.45	13.74	13.17	1.33%	450,193
Nov 17, 2025	13.92	13.95	13.53	13.56	12.99	-2.38%	625,921
Nov 14, 2025	13.80	13.92	13.72	13.89	13.31	0.14%	302,112
Nov 13, 2025	14.00	14.12	13.79	13.87	13.29	-1.00%	333,377
Nov 12, 2025	13.82	14.13	13.76	14.01	13.42	2.04%	322,350
Nov 11, 2025	13.69	13.83	13.49	13.73	13.16	-1.36%	499,170
Nov 10, 2025	13.92	14.05	13.73	13.92	13.34	0.22%	413,371
Nov 7, 2025	13.81	13.96	13.67	13.89	13.31	1.02%	367,852
Nov 6, 2025	13.99	14.15	13.69	13.75	13.18	-1.36%	312,219
Nov 5, 2025	13.91	13.94	13.47	13.94	13.36	-0.21%	392,529
Nov 4, 2025	14.06	14.13	13.90	13.97	13.39	-0.85%	300,327
Nov 3, 2025	14.01	14.14	13.85	14.09	13.50	0.14%	256,157