Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
18.64
+0.25 (1.36%)
Jun 24, 2025, 4:00 PM - Market closed
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 18.27 | 18.64 | 18.27 | 18.64 | 18.64 | 1.36% | 15,032 |
| Jun 23, 2025 | 18.30 | 18.49 | 18.20 | 18.39 | 18.39 | 0.16% | 27,588 |
| Jun 20, 2025 | 18.11 | 18.45 | 18.11 | 18.36 | 18.36 | 0.49% | 6,120 |
| Jun 18, 2025 | 18.11 | 18.34 | 18.11 | 18.27 | 18.27 | 0.38% | 6,033 |
| Jun 17, 2025 | 18.46 | 18.46 | 18.20 | 18.20 | 18.20 | -1.57% | 11,063 |
| Jun 16, 2025 | 18.22 | 18.49 | 18.22 | 18.49 | 18.49 | 1.76% | 16,536 |
| Jun 13, 2025 | 18.17 | 18.35 | 18.17 | 18.17 | 18.17 | -2.36% | 6,515 |
| Jun 12, 2025 | 18.67 | 18.67 | 18.61 | 18.61 | 18.29 | -0.32% | 4,513 |
| Jun 11, 2025 | 18.64 | 18.79 | 18.64 | 18.67 | 18.35 | 0.17% | 10,699 |
| Jun 10, 2025 | 18.61 | 18.68 | 18.61 | 18.64 | 18.32 | 0.16% | 12,192 |
| Jun 9, 2025 | 18.60 | 18.71 | 18.60 | 18.61 | 18.29 | 0.57% | 6,113 |
| Jun 6, 2025 | 18.43 | 18.59 | 18.43 | 18.51 | 18.19 | 0.95% | 13,838 |
| Jun 5, 2025 | 18.25 | 18.42 | 18.25 | 18.33 | 18.01 | 0.66% | 14,878 |
| Jun 4, 2025 | 18.44 | 18.44 | 18.21 | 18.21 | 17.90 | -0.05% | 12,405 |
| Jun 3, 2025 | 18.04 | 18.26 | 18.03 | 18.22 | 17.91 | 1.28% | 11,102 |
| Jun 2, 2025 | 17.83 | 17.99 | 17.78 | 17.99 | 17.68 | 0.61% | 6,680 |
| May 30, 2025 | 17.85 | 17.94 | 17.76 | 17.88 | 17.57 | 0.17% | 12,083 |
| May 29, 2025 | 18.05 | 18.05 | 17.85 | 17.85 | 17.54 | 0.51% | 6,420 |
| May 28, 2025 | 17.92 | 18.05 | 17.76 | 17.76 | 17.45 | -0.67% | 8,553 |
| May 27, 2025 | 18.00 | 18.09 | 17.88 | 17.88 | 17.57 | 0.34% | 6,866 |
| May 23, 2025 | 17.79 | 17.91 | 17.67 | 17.82 | 17.51 | -0.11% | 2,278 |
| May 22, 2025 | 17.76 | 17.84 | 17.75 | 17.84 | 17.53 | 0.62% | 11,271 |
| May 21, 2025 | 17.94 | 18.05 | 17.70 | 17.73 | 17.42 | -1.45% | 20,112 |
| May 20, 2025 | 18.04 | 18.11 | 17.96 | 17.99 | 17.68 | -0.66% | 6,213 |
| May 19, 2025 | 18.02 | 18.11 | 17.91 | 18.11 | 17.80 | 0.27% | 12,726 |
| May 16, 2025 | 17.94 | 18.28 | 17.94 | 18.06 | 17.75 | 0.61% | 11,415 |
| May 15, 2025 | 18.29 | 18.29 | 17.94 | 17.95 | 17.64 | -1.10% | 32,551 |
| May 14, 2025 | 18.18 | 18.18 | 17.92 | 18.15 | 17.84 | 0.58% | 3,973 |
| May 13, 2025 | 17.78 | 18.19 | 17.78 | 18.05 | 17.73 | 3.00% | 22,280 |
| May 12, 2025 | 17.74 | 17.90 | 17.51 | 17.52 | 17.22 | -0.45% | 17,610 |
| May 9, 2025 | 17.67 | 17.68 | 17.49 | 17.60 | 17.30 | 0.49% | 6,208 |
| May 8, 2025 | 17.35 | 17.59 | 17.29 | 17.52 | 17.21 | 1.18% | 12,718 |
| May 7, 2025 | 17.07 | 17.31 | 17.06 | 17.31 | 17.01 | 1.41% | 12,399 |
| May 6, 2025 | 17.17 | 17.39 | 16.85 | 17.07 | 16.78 | -0.64% | 20,753 |
| May 5, 2025 | 17.25 | 17.31 | 16.62 | 17.18 | 16.88 | -0.46% | 6,346 |
| May 2, 2025 | 17.24 | 17.35 | 17.07 | 17.26 | 16.96 | 1.35% | 11,092 |
| May 1, 2025 | 16.98 | 17.18 | 16.84 | 17.03 | 16.74 | 1.19% | 22,074 |
| Apr 30, 2025 | 16.72 | 16.85 | 16.60 | 16.83 | 16.54 | - | 24,784 |
| Apr 29, 2025 | 16.79 | 16.90 | 16.65 | 16.83 | 16.54 | 0.54% | 38,805 |
| Apr 28, 2025 | 16.75 | 16.90 | 16.65 | 16.74 | 16.45 | -0.06% | 14,088 |
| Apr 25, 2025 | 16.50 | 16.78 | 16.50 | 16.75 | 16.46 | 1.58% | 10,787 |
| Apr 24, 2025 | 16.36 | 16.61 | 16.36 | 16.49 | 16.21 | 0.98% | 11,112 |
| Apr 23, 2025 | 16.28 | 16.69 | 16.07 | 16.33 | 16.05 | 1.55% | 35,312 |
| Apr 22, 2025 | 15.88 | 16.22 | 15.88 | 16.08 | 15.80 | 1.64% | 11,807 |
| Apr 21, 2025 | 15.69 | 15.99 | 15.69 | 15.82 | 15.55 | -1.12% | 34,026 |
| Apr 17, 2025 | 15.98 | 16.00 | 15.86 | 16.00 | 15.72 | 0.95% | 32,777 |
| Apr 16, 2025 | 16.20 | 16.37 | 15.83 | 15.85 | 15.58 | -2.64% | 14,076 |
| Apr 15, 2025 | 16.30 | 16.33 | 16.21 | 16.28 | 16.00 | 0.18% | 12,364 |
| Apr 14, 2025 | 16.12 | 16.37 | 15.99 | 16.25 | 15.97 | 1.75% | 14,222 |
| Apr 11, 2025 | 16.15 | 16.36 | 15.84 | 15.97 | 15.69 | -0.13% | 35,034 |