Skip to main content
Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
18.66
-0.07 (-0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bancroft Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.6218.7618.6218.6618.66-0.40%17,025
Feb 20, 202518.6418.7718.6418.7418.740.08%17,919
Feb 19, 202518.7218.7218.6018.7218.720.21%15,211
Feb 18, 202518.6118.6918.6118.6818.680.86%17,460
Feb 14, 202518.4818.6018.4718.5218.520.34%11,584
Feb 13, 202518.3618.5918.3618.4618.460.56%8,582
Feb 12, 202518.2518.4618.2518.3618.36-0.57%21,400
Feb 11, 202518.5918.5918.3918.4618.46-0.54%19,816
Feb 10, 202518.6818.6818.3218.5618.561.14%9,396
Feb 7, 202518.3918.4618.3418.3518.350.11%22,823
Feb 6, 202518.3718.4318.2918.3318.33-0.38%18,598
Feb 5, 202518.3118.4118.2518.4018.401.21%7,324
Feb 4, 202518.4318.4318.1118.1818.180.17%18,521
Feb 3, 202518.2718.2718.0418.1518.15-1.52%28,376
Jan 31, 202518.4018.5018.2218.4318.430.60%15,036
Jan 30, 202518.2918.3218.1218.3218.320.71%9,176
Jan 29, 202518.2918.3618.1318.1918.19-0.33%9,178
Jan 28, 202518.0518.3018.0518.2518.250.11%9,217
Jan 27, 202518.3918.3918.0218.2318.23-1.25%16,518
Jan 24, 202518.4918.4918.3318.4618.460.62%14,755
Jan 23, 202518.3618.3618.2518.3518.35-0.24%4,662
Jan 22, 202518.4518.4618.3618.3918.390.60%7,985
Jan 21, 202518.3418.3618.2118.2818.280.66%19,684
Jan 17, 202518.2018.3518.0118.1618.160.83%15,449
Jan 16, 202517.9718.0217.7818.0118.010.50%16,846
Jan 15, 202518.0318.0317.8617.9217.921.93%22,834
Jan 14, 202517.7117.8117.5717.5817.58-1.01%60,171
Jan 13, 202517.7917.9217.6817.7617.76-1.01%11,404
Jan 10, 202517.7918.0217.7917.9417.94-0.93%3,926
Jan 8, 202518.0318.3817.8918.1118.110.06%9,055
Jan 7, 202518.5018.5018.0418.1018.10-1.29%16,729
Jan 6, 202518.2918.3618.2518.3418.341.76%13,389
Jan 3, 202517.8118.0817.8118.0218.021.69%7,523
Jan 2, 202518.0918.0917.6717.7217.720.06%13,886
Dec 31, 202417.9718.1417.7117.7117.71-1.45%7,691
Dec 30, 202418.0318.0317.7617.9717.97-1.48%5,599
Dec 27, 202418.1518.2418.1018.2418.240.27%23,470
Dec 26, 202418.1618.2418.1118.1918.191.06%7,307
Dec 24, 202417.8518.0317.7918.0018.001.35%10,300
Dec 23, 202417.8217.8217.7017.7617.76-8,267
Dec 20, 202417.6717.8717.6417.7617.760.06%11,412
Dec 19, 202417.7717.8717.7417.7517.750.11%27,105
Dec 18, 202418.1718.1717.7317.7317.73-2.50%65,367
Dec 17, 202418.2018.2918.1718.1918.19-0.57%17,095
Dec 16, 202418.3518.3818.2918.2918.290.38%4,890
Dec 13, 202418.2618.2618.1918.2218.220.22%8,277
Dec 12, 202418.4418.4818.1818.1818.18-0.76%22,564
Dec 11, 202418.2818.4618.2818.3218.320.16%24,828
Dec 10, 202418.4218.5118.2918.2918.29-0.54%19,036
Dec 9, 202418.5518.5518.3918.3918.39-0.22%12,404
Dec 6, 202418.4718.5618.4018.4318.430.16%17,185
Dec 5, 202418.5818.5818.4018.4018.40-0.59%17,944
Dec 4, 202418.5418.6418.4718.5118.51-0.27%17,037
Dec 3, 202418.5318.6118.5318.5618.560.05%18,042
Dec 2, 202418.4418.5718.4418.5518.550.43%17,658
Nov 29, 202418.3818.6118.3618.4718.470.45%23,725
Nov 27, 202418.4918.5018.2918.3918.39-0.45%29,159
Nov 26, 202418.5018.5418.3418.4718.47-13,465
Nov 25, 202418.6018.6018.3118.4718.471.88%17,204
Nov 22, 202418.1218.2118.0218.1318.13-2.11%25,547
Nov 21, 202418.4618.6318.3718.5218.201.26%23,081
Nov 20, 202418.1918.2918.1318.2917.971.18%35,778
Nov 19, 202417.8718.1917.8518.0817.761.05%39,911
Nov 18, 202417.7917.9317.6717.8917.581.19%10,000
Nov 15, 202417.8217.8217.6517.6817.37-1.06%10,923
Nov 14, 202418.0418.0417.8217.8717.56-0.39%20,048
Nov 13, 202417.9918.0617.9317.9417.63-0.17%14,397
Nov 12, 202418.4118.4117.9517.9717.66-0.44%14,331
Nov 11, 202417.8218.0517.8218.0517.741.29%22,448
Nov 8, 202417.8117.9917.6617.8217.510.96%24,123
Nov 7, 202417.4817.7017.4217.6517.341.91%26,920
Nov 6, 202417.4017.4717.0917.3217.021.66%23,328
Nov 5, 202416.9217.1616.8817.0416.740.63%17,484
Nov 4, 202417.0917.0916.9316.9316.640.24%11,022
Nov 1, 202416.8317.0316.8316.8916.600.54%12,789
Oct 31, 202416.7716.9216.7716.8016.51-0.47%22,636
Oct 30, 202416.8916.9416.8316.8816.590.12%21,657
Oct 29, 202416.9617.2016.8516.8616.57-0.35%28,630
Oct 28, 202417.0317.1116.8916.9216.63-0.18%10,673
Oct 25, 202416.9017.0016.8316.9516.660.89%9,628
Oct 24, 202416.8916.9416.8016.8016.51-0.41%11,176
Oct 23, 202417.0717.0716.8316.8716.58-0.94%14,062
Oct 22, 202417.2217.2217.0117.0316.74-0.23%7,466
Oct 21, 202417.1417.1617.0717.0716.77-0.52%13,395
Oct 18, 202417.1617.3117.1017.1616.860.12%13,140
Oct 17, 202417.2317.4217.0817.1416.840.23%8,349
Oct 16, 202417.0617.1417.0317.1016.800.06%18,637
Oct 15, 202417.1217.2517.0117.0916.790.20%13,557
Oct 14, 202417.0017.0616.9617.0616.760.63%15,689
Oct 11, 202416.7716.9816.7716.9516.660.59%15,891
Oct 10, 202416.9916.9916.7116.8516.560.06%30,670
Oct 9, 202416.6616.9216.6616.8416.550.72%23,732
Oct 8, 202417.0017.0016.7116.7216.43-1.01%20,977
Oct 7, 202416.8516.9416.7816.8916.600.48%23,366
Oct 4, 202416.8916.9416.4516.8116.520.78%21,799
Oct 3, 202416.8516.9416.6116.6816.39-0.12%8,274
Oct 2, 202416.7316.7716.6516.7016.41-0.18%13,459
Oct 1, 202416.7716.7816.6216.7316.44-0.24%19,786
Sep 30, 202416.7216.7716.5916.7716.480.78%25,832
Sep 27, 202416.6716.6716.5616.6416.350.97%20,384