BCSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.66	12.73	12.54	12.55	12.55	-0.95%	342,918
Jul 8, 2026	12.70	12.78	12.60	12.67	12.67	-0.16%	275,222
Jul 7, 2026	12.62	12.88	12.61	12.69	12.69	0.79%	216,716
Jul 6, 2026	12.68	12.77	12.58	12.59	12.59	-0.40%	298,681
Jul 2, 2026	12.77	12.82	12.52	12.64	12.64	0.08%	238,261
Jul 1, 2026	12.62	12.79	12.48	12.63	12.63	0.88%	265,550
Jun 30, 2026	12.45	12.65	12.44	12.52	12.52	0.16%	362,769
Jun 29, 2026	12.24	12.54	12.24	12.50	12.50	1.87%	389,765
Jun 26, 2026	12.04	12.35	12.04	12.27	12.27	1.91%	266,487
Jun 25, 2026	11.97	12.09	11.88	12.04	12.04	0.50%	303,478
Jun 24, 2026	12.14	12.34	11.90	11.98	11.98	-1.32%	254,827
Jun 23, 2026	12.15	12.25	12.08	12.14	12.14	-0.33%	295,238
Jun 22, 2026	12.37	12.57	12.15	12.18	12.18	-1.54%	268,280
Jun 18, 2026	12.40	12.57	12.28	12.37	12.37	0.08%	659,493
Jun 17, 2026	12.50	12.67	12.35	12.36	12.36	-0.88%	387,102
Jun 16, 2026	12.40	12.63	12.37	12.47	12.47	0.81%	416,261
Jun 15, 2026	12.54	12.85	12.33	12.37	12.37	-0.88%	455,876
Jun 12, 2026	12.89	13.01	12.79	12.90	12.48	0.08%	354,543
Jun 11, 2026	12.95	13.11	12.86	12.89	12.47	-0.31%	384,720
Jun 10, 2026	12.90	13.00	12.85	12.93	12.51	0.86%	463,932
Jun 9, 2026	12.92	12.98	12.80	12.82	12.40	-0.23%	409,688
Jun 8, 2026	12.89	13.04	12.65	12.85	12.43	0.47%	296,903
Jun 5, 2026	13.22	13.27	12.73	12.79	12.37	-3.33%	312,933
Jun 4, 2026	12.86	13.30	12.83	13.23	12.80	3.60%	315,048
Jun 3, 2026	13.27	13.31	12.73	12.77	12.35	-4.34%	581,174
Jun 2, 2026	13.30	13.50	13.29	13.35	12.92	0.15%	353,193
Jun 1, 2026	13.28	13.60	13.28	13.33	12.90	0.15%	768,700
May 29, 2026	13.31	13.56	13.28	13.31	12.88	-0.08%	382,989
May 28, 2026	13.31	13.55	13.31	13.32	12.89	-0.60%	431,253
May 27, 2026	13.39	13.69	13.34	13.40	12.96	0.37%	255,493
May 26, 2026	13.30	13.57	13.26	13.35	12.92	1.06%	221,184
May 22, 2026	13.37	13.41	13.16	13.21	12.78	-0.68%	359,758
May 21, 2026	13.24	13.38	13.17	13.30	12.87	0.45%	203,402
May 20, 2026	13.16	13.41	13.10	13.24	12.81	0.99%	303,586
May 19, 2026	13.25	13.32	13.10	13.11	12.68	-0.23%	275,510
May 18, 2026	13.40	13.52	13.14	13.14	12.71	-1.65%	247,200
May 15, 2026	13.49	13.61	13.29	13.36	12.93	-0.45%	273,910
May 14, 2026	13.54	13.69	13.42	13.42	12.98	-	243,907
May 13, 2026	13.51	13.67	13.38	13.42	12.98	-0.59%	296,789
May 12, 2026	13.60	13.99	13.31	13.50	13.06	1.50%	381,458
May 11, 2026	13.67	13.68	13.29	13.30	12.87	-2.64%	318,427
May 8, 2026	13.81	13.82	13.47	13.66	13.22	-1.09%	309,434
May 7, 2026	13.93	13.95	13.70	13.81	13.36	-1.00%	441,469
May 6, 2026	14.11	14.24	13.75	13.95	13.50	-0.78%	352,493
May 5, 2026	14.14	14.20	13.73	14.06	13.60	-0.64%	459,930
May 4, 2026	13.94	14.23	13.85	14.15	13.69	1.51%	590,854
May 1, 2026	13.78	14.00	13.77	13.94	13.49	1.46%	465,151
Apr 30, 2026	13.42	13.74	13.35	13.74	13.29	2.92%	307,147
Apr 29, 2026	13.47	13.48	13.31	13.35	12.92	-0.22%	243,099
Apr 28, 2026	13.19	13.44	13.18	13.38	12.94	1.21%	239,804