BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	14.24	14.24	13.83	13.89	13.89	0.14%	1,021,027
Dec 18, 2025	13.85	13.88	13.68	13.87	13.87	0.95%	394,008
Dec 17, 2025	13.82	14.00	13.74	13.74	13.74	-1.15%	400,521
Dec 16, 2025	13.85	13.92	13.76	13.90	13.90	-3.14%	309,097
Dec 15, 2025	14.64	14.70	14.27	14.35	13.90	-1.03%	463,231
Dec 12, 2025	14.58	14.67	14.46	14.50	14.05	-	247,168
Dec 11, 2025	14.59	14.68	14.50	14.50	14.05	-0.68%	338,517
Dec 10, 2025	14.54	14.65	14.50	14.60	14.14	0.34%	347,612
Dec 9, 2025	14.53	14.62	14.47	14.55	14.09	0.41%	312,891
Dec 8, 2025	14.33	14.54	14.31	14.49	14.04	0.56%	388,550
Dec 5, 2025	14.41	14.52	14.40	14.41	13.96	-0.14%	221,542
Dec 4, 2025	14.43	14.50	14.34	14.43	13.98	0.35%	264,768
Dec 3, 2025	14.27	14.41	14.21	14.38	13.93	0.98%	296,620
Dec 2, 2025	14.24	14.29	14.11	14.24	13.79	0.14%	337,255
Dec 1, 2025	14.30	14.33	14.15	14.22	13.77	-0.77%	328,984
Nov 28, 2025	14.23	14.39	14.23	14.33	13.88	0.42%	267,232
Nov 26, 2025	14.19	14.39	14.17	14.27	13.82	0.56%	361,046
Nov 25, 2025	14.12	14.22	13.91	14.19	13.75	0.85%	335,215
Nov 24, 2025	14.09	14.18	13.96	14.07	13.63	-0.78%	753,705
Nov 21, 2025	13.80	14.22	13.80	14.18	13.74	2.90%	529,195
Nov 20, 2025	13.84	13.95	13.64	13.78	13.35	-0.14%	757,154
Nov 19, 2025	13.79	13.99	13.70	13.80	13.37	0.44%	500,076
Nov 18, 2025	13.53	13.81	13.45	13.74	13.31	1.33%	450,193
Nov 17, 2025	13.92	13.95	13.53	13.56	13.13	-2.38%	625,921
Nov 14, 2025	13.80	13.92	13.72	13.89	13.45	0.14%	302,112
Nov 13, 2025	14.00	14.12	13.79	13.87	13.44	-1.00%	333,377
Nov 12, 2025	13.82	14.13	13.76	14.01	13.57	2.04%	322,350
Nov 11, 2025	13.69	13.83	13.49	13.73	13.30	-1.36%	499,170
Nov 10, 2025	13.92	14.05	13.73	13.92	13.48	0.22%	413,371
Nov 7, 2025	13.81	13.96	13.67	13.89	13.45	1.02%	367,852
Nov 6, 2025	13.99	14.15	13.69	13.75	13.32	-1.36%	312,219
Nov 5, 2025	13.91	13.94	13.47	13.94	13.50	-0.21%	392,529
Nov 4, 2025	14.06	14.13	13.90	13.97	13.53	-0.85%	300,327
Nov 3, 2025	14.01	14.14	13.85	14.09	13.65	0.14%	256,157
Oct 31, 2025	13.96	14.18	13.92	14.07	13.63	0.14%	382,505
Oct 30, 2025	14.10	14.13	13.88	14.05	13.61	-0.78%	370,832
Oct 29, 2025	14.32	14.41	14.12	14.16	13.72	-1.73%	262,367
Oct 28, 2025	14.37	14.55	14.35	14.41	13.96	0.77%	350,732
Oct 27, 2025	14.15	14.32	14.09	14.30	13.85	1.42%	216,744
Oct 24, 2025	14.25	14.28	14.01	14.10	13.66	-0.14%	353,351
Oct 23, 2025	14.10	14.22	14.05	14.12	13.68	0.64%	328,479
Oct 22, 2025	14.14	14.31	14.01	14.03	13.59	-1.41%	383,375
Oct 21, 2025	14.00	14.28	14.00	14.23	13.78	1.57%	267,233
Oct 20, 2025	13.91	14.03	13.76	14.01	13.57	0.86%	391,133
Oct 17, 2025	13.69	13.94	13.66	13.89	13.45	1.68%	529,907
Oct 16, 2025	13.99	14.00	13.66	13.66	13.23	-2.36%	361,484
Oct 15, 2025	14.17	14.24	13.88	13.99	13.55	-0.57%	355,206
Oct 14, 2025	13.61	14.10	13.54	14.07	13.63	2.70%	511,094
Oct 13, 2025	13.33	13.72	13.30	13.70	13.27	3.16%	474,487
Oct 10, 2025	13.40	13.49	13.23	13.28	12.86	-1.04%	428,521