BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.31	13.52	13.31	13.51	-	0.78%	68,367
May 27, 2026	13.39	13.69	13.34	13.40	13.40	0.37%	255,491
May 26, 2026	13.30	13.57	13.26	13.35	13.35	1.06%	221,177
May 22, 2026	13.37	13.41	13.16	13.21	13.21	-0.68%	359,382
May 21, 2026	13.24	13.38	13.17	13.30	13.30	0.45%	201,457
May 20, 2026	13.16	13.41	13.10	13.24	13.24	0.99%	302,037
May 19, 2026	13.25	13.32	13.10	13.11	13.11	-0.23%	271,766
May 18, 2026	13.40	13.52	13.14	13.14	13.14	-1.65%	247,189
May 15, 2026	13.49	13.61	13.29	13.36	13.36	-0.45%	273,910
May 14, 2026	13.54	13.69	13.42	13.42	13.42	-	243,907
May 13, 2026	13.51	13.67	13.38	13.42	13.42	-0.59%	296,789
May 12, 2026	13.60	13.99	13.31	13.50	13.50	1.50%	381,458
May 11, 2026	13.67	13.68	13.29	13.30	13.30	-2.64%	318,427
May 8, 2026	13.81	13.82	13.47	13.66	13.66	-1.09%	309,434
May 7, 2026	13.93	13.95	13.70	13.81	13.81	-1.00%	441,469
May 6, 2026	14.11	14.24	13.75	13.95	13.95	-0.78%	352,493
May 5, 2026	14.14	14.20	13.73	14.06	14.06	-0.64%	459,930
May 4, 2026	13.94	14.23	13.85	14.15	14.15	1.51%	590,854
May 1, 2026	13.78	14.00	13.77	13.94	13.94	1.46%	465,151
Apr 30, 2026	13.42	13.74	13.35	13.74	13.74	2.92%	307,147
Apr 29, 2026	13.47	13.48	13.31	13.35	13.35	-0.22%	243,099
Apr 28, 2026	13.19	13.44	13.18	13.38	13.38	1.21%	239,804
Apr 27, 2026	13.18	13.28	13.10	13.22	13.22	0.69%	281,079
Apr 24, 2026	13.12	13.27	13.02	13.13	13.13	0.08%	270,101
Apr 23, 2026	13.36	13.46	13.10	13.12	13.12	-1.87%	196,644
Apr 22, 2026	13.38	13.55	13.33	13.37	13.37	0.53%	233,218
Apr 21, 2026	13.63	13.65	13.25	13.30	13.30	-1.99%	415,602
Apr 20, 2026	13.50	13.70	13.40	13.57	13.57	0.22%	840,601
Apr 17, 2026	13.36	13.66	13.36	13.54	13.54	2.27%	398,320
Apr 16, 2026	13.32	13.38	13.22	13.24	13.24	-0.45%	307,485
Apr 15, 2026	12.95	13.34	12.95	13.30	13.30	2.23%	401,938
Apr 14, 2026	12.76	13.10	12.76	13.01	13.01	2.44%	351,198
Apr 13, 2026	12.55	12.75	12.48	12.70	12.70	0.71%	337,641
Apr 10, 2026	12.58	12.69	12.55	12.61	12.61	0.88%	328,534
Apr 9, 2026	12.52	12.66	12.48	12.50	12.50	-0.87%	403,690
Apr 8, 2026	12.80	12.85	12.51	12.61	12.61	0.96%	564,103
Apr 7, 2026	12.50	12.61	12.44	12.49	12.49	-0.72%	584,588
Apr 6, 2026	12.55	12.80	12.53	12.58	12.58	-	590,999
Apr 2, 2026	12.25	12.62	12.11	12.58	12.58	2.28%	548,611
Apr 1, 2026	12.45	12.45	12.14	12.30	12.30	-0.81%	599,388
Mar 31, 2026	12.43	12.50	12.21	12.40	12.40	1.31%	435,292
Mar 30, 2026	12.10	12.41	12.06	12.24	12.24	1.66%	511,638
Mar 27, 2026	12.21	12.38	12.03	12.04	12.04	-1.71%	612,116
Mar 26, 2026	12.38	12.57	12.23	12.25	12.25	-1.29%	317,204
Mar 25, 2026	12.40	12.51	12.23	12.41	12.41	1.47%	485,615
Mar 24, 2026	12.30	12.43	12.23	12.23	12.23	-1.92%	266,013
Mar 23, 2026	12.32	12.53	12.11	12.47	12.47	2.89%	456,500
Mar 20, 2026	12.35	12.42	12.08	12.12	12.12	-1.46%	818,392
Mar 19, 2026	12.23	12.41	12.18	12.30	12.30	0.24%	381,464
Mar 18, 2026	12.24	12.50	12.24	12.27	12.27	-0.32%	527,003