Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
16.86
-0.06 (-0.35%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Bancroft Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 16.96 | 17.20 | 16.85 | 16.86 | 16.86 | -0.35% | 28,630 |
Oct 28, 2024 | 17.03 | 17.11 | 16.89 | 16.92 | 16.92 | -0.18% | 10,673 |
Oct 25, 2024 | 16.90 | 17.00 | 16.83 | 16.95 | 16.95 | 0.89% | 9,628 |
Oct 24, 2024 | 16.89 | 16.94 | 16.80 | 16.80 | 16.80 | -0.41% | 11,176 |
Oct 23, 2024 | 17.07 | 17.07 | 16.83 | 16.87 | 16.87 | -0.94% | 14,062 |
Oct 22, 2024 | 17.22 | 17.22 | 17.01 | 17.03 | 17.03 | -0.23% | 7,466 |
Oct 21, 2024 | 17.14 | 17.16 | 17.07 | 17.07 | 17.07 | -0.52% | 13,395 |
Oct 18, 2024 | 17.16 | 17.31 | 17.10 | 17.16 | 17.16 | 0.12% | 13,140 |
Oct 17, 2024 | 17.23 | 17.42 | 17.08 | 17.14 | 17.14 | 0.23% | 8,349 |
Oct 16, 2024 | 17.06 | 17.14 | 17.03 | 17.10 | 17.10 | 0.06% | 18,637 |
Oct 15, 2024 | 17.12 | 17.25 | 17.01 | 17.09 | 17.09 | 0.20% | 13,557 |
Oct 14, 2024 | 17.00 | 17.06 | 16.96 | 17.06 | 17.06 | 0.63% | 15,689 |
Oct 11, 2024 | 16.77 | 16.98 | 16.77 | 16.95 | 16.95 | 0.59% | 15,891 |
Oct 10, 2024 | 16.99 | 16.99 | 16.71 | 16.85 | 16.85 | 0.06% | 30,670 |
Oct 9, 2024 | 16.66 | 16.92 | 16.66 | 16.84 | 16.84 | 0.72% | 23,732 |
Oct 8, 2024 | 17.00 | 17.00 | 16.71 | 16.72 | 16.72 | -1.01% | 20,977 |
Oct 7, 2024 | 16.85 | 16.94 | 16.78 | 16.89 | 16.89 | 0.48% | 23,366 |
Oct 4, 2024 | 16.89 | 16.94 | 16.45 | 16.81 | 16.81 | 0.78% | 21,799 |
Oct 3, 2024 | 16.85 | 16.94 | 16.61 | 16.68 | 16.68 | -0.12% | 8,274 |
Oct 2, 2024 | 16.73 | 16.77 | 16.65 | 16.70 | 16.70 | -0.18% | 13,459 |
Oct 1, 2024 | 16.77 | 16.78 | 16.62 | 16.73 | 16.73 | -0.24% | 19,786 |
Sep 30, 2024 | 16.72 | 16.77 | 16.59 | 16.77 | 16.77 | 0.78% | 25,832 |
Sep 27, 2024 | 16.67 | 16.67 | 16.56 | 16.64 | 16.64 | 0.97% | 20,384 |
Sep 26, 2024 | 16.48 | 16.56 | 16.46 | 16.48 | 16.48 | 0.43% | 9,606 |
Sep 25, 2024 | 16.68 | 16.68 | 16.40 | 16.41 | 16.41 | -1.20% | 13,008 |
Sep 24, 2024 | 16.59 | 16.69 | 16.37 | 16.61 | 16.61 | 0.54% | 28,952 |
Sep 23, 2024 | 16.53 | 16.59 | 16.43 | 16.52 | 16.52 | -0.06% | 17,128 |
Sep 20, 2024 | 16.60 | 16.60 | 16.45 | 16.53 | 16.53 | 0.61% | 17,145 |
Sep 19, 2024 | 16.52 | 16.64 | 16.34 | 16.43 | 16.43 | -0.30% | 18,302 |
Sep 18, 2024 | 16.45 | 16.52 | 16.28 | 16.48 | 16.48 | 1.04% | 19,065 |
Sep 17, 2024 | 16.36 | 16.51 | 16.21 | 16.31 | 16.31 | -0.18% | 24,870 |
Sep 16, 2024 | 16.30 | 16.47 | 16.30 | 16.34 | 16.34 | -0.99% | 9,212 |
Sep 13, 2024 | 16.36 | 16.55 | 16.30 | 16.50 | 16.19 | 1.18% | 21,865 |
Sep 12, 2024 | 16.36 | 16.41 | 16.26 | 16.31 | 16.00 | 0.85% | 8,868 |
Sep 11, 2024 | 16.21 | 16.23 | 16.05 | 16.17 | 15.86 | -0.04% | 15,908 |
Sep 10, 2024 | 16.17 | 16.34 | 16.14 | 16.18 | 15.87 | - | 9,281 |
Sep 9, 2024 | 16.21 | 16.48 | 16.11 | 16.18 | 15.87 | -0.12% | 14,330 |
Sep 6, 2024 | 16.28 | 16.33 | 16.20 | 16.20 | 15.89 | -0.25% | 7,352 |
Sep 5, 2024 | 16.24 | 16.42 | 16.24 | 16.24 | 15.93 | - | 7,589 |
Sep 4, 2024 | 16.25 | 16.47 | 16.21 | 16.24 | 15.93 | 0.06% | 8,555 |
Sep 3, 2024 | 16.37 | 16.41 | 16.21 | 16.23 | 15.92 | -1.34% | 10,100 |
Aug 30, 2024 | 16.45 | 16.55 | 16.29 | 16.45 | 16.13 | 0.49% | 14,864 |
Aug 29, 2024 | 16.38 | 16.40 | 16.32 | 16.37 | 16.06 | -0.06% | 14,817 |
Aug 28, 2024 | 16.42 | 16.46 | 16.22 | 16.38 | 16.07 | -0.12% | 19,926 |
Aug 27, 2024 | 16.38 | 16.49 | 16.30 | 16.40 | 16.09 | 0.37% | 24,401 |
Aug 26, 2024 | 16.40 | 16.40 | 16.34 | 16.34 | 16.03 | 0.43% | 15,549 |
Aug 23, 2024 | 16.18 | 16.32 | 16.17 | 16.27 | 15.96 | 0.74% | 11,439 |
Aug 22, 2024 | 16.23 | 16.32 | 16.12 | 16.15 | 15.84 | 0.37% | 18,410 |
Aug 21, 2024 | 16.12 | 16.39 | 16.03 | 16.09 | 15.78 | 0.12% | 22,533 |
Aug 20, 2024 | 16.13 | 16.21 | 15.91 | 16.07 | 15.76 | 0.31% | 15,920 |
Aug 19, 2024 | 16.06 | 16.09 | 15.97 | 16.02 | 15.71 | 0.44% | 9,478 |
Aug 16, 2024 | 16.24 | 16.33 | 15.89 | 15.95 | 15.64 | -0.62% | 66,765 |
Aug 15, 2024 | 16.17 | 16.21 | 16.05 | 16.05 | 15.74 | -0.31% | 18,275 |
Aug 14, 2024 | 16.10 | 16.15 | 16.06 | 16.10 | 15.79 | -0.86% | 12,171 |
Aug 13, 2024 | 16.17 | 16.24 | 16.10 | 16.24 | 15.93 | 0.81% | 4,192 |
Aug 12, 2024 | 16.23 | 16.24 | 16.05 | 16.11 | 15.80 | 0.06% | 1,339 |
Aug 9, 2024 | 16.13 | 16.21 | 16.10 | 16.10 | 15.79 | 0.25% | 4,439 |
Aug 8, 2024 | 15.95 | 16.20 | 15.95 | 16.06 | 15.75 | 0.72% | 10,028 |
Aug 7, 2024 | 15.88 | 15.95 | 15.88 | 15.95 | 15.64 | 0.41% | 2,061 |
Aug 6, 2024 | 15.88 | 15.94 | 15.82 | 15.88 | 15.58 | 0.13% | 14,523 |
Aug 5, 2024 | 16.00 | 16.00 | 15.76 | 15.86 | 15.56 | -3.23% | 5,459 |
Aug 2, 2024 | 16.40 | 16.40 | 16.18 | 16.39 | 16.08 | -0.24% | 24,772 |
Aug 1, 2024 | 16.54 | 16.61 | 16.34 | 16.43 | 16.11 | -0.19% | 24,274 |
Jul 31, 2024 | 16.57 | 16.65 | 16.38 | 16.46 | 16.15 | 0.19% | 15,911 |
Jul 30, 2024 | 16.47 | 16.47 | 16.31 | 16.43 | 16.11 | -0.12% | 19,808 |
Jul 29, 2024 | 16.31 | 16.45 | 16.31 | 16.45 | 16.13 | 1.42% | 26,471 |
Jul 26, 2024 | 16.11 | 16.37 | 16.11 | 16.22 | 15.91 | 1.63% | 28,518 |
Jul 25, 2024 | 15.73 | 16.06 | 15.73 | 15.96 | 15.65 | 1.08% | 30,249 |
Jul 24, 2024 | 16.27 | 16.27 | 15.76 | 15.79 | 15.49 | -2.83% | 15,114 |
Jul 23, 2024 | 16.18 | 16.33 | 16.18 | 16.25 | 15.94 | 0.18% | 17,663 |
Jul 22, 2024 | 16.23 | 16.38 | 16.10 | 16.22 | 15.91 | 0.81% | 22,705 |
Jul 19, 2024 | 16.10 | 16.30 | 16.09 | 16.09 | 15.78 | -0.06% | 27,559 |
Jul 18, 2024 | 16.22 | 16.34 | 16.10 | 16.10 | 15.79 | -1.71% | 19,786 |
Jul 17, 2024 | 16.28 | 16.38 | 16.21 | 16.38 | 16.07 | 0.49% | 25,470 |
Jul 16, 2024 | 16.11 | 16.39 | 16.11 | 16.30 | 15.99 | 1.24% | 22,312 |
Jul 15, 2024 | 15.97 | 16.11 | 15.97 | 16.10 | 15.79 | 1.07% | 18,365 |
Jul 12, 2024 | 15.96 | 16.00 | 15.76 | 15.93 | 15.62 | 0.50% | 15,882 |
Jul 11, 2024 | 15.70 | 15.89 | 15.70 | 15.85 | 15.55 | 1.18% | 19,703 |
Jul 10, 2024 | 15.66 | 15.74 | 15.62 | 15.67 | 15.36 | -0.03% | 11,400 |
Jul 9, 2024 | 15.74 | 15.85 | 15.62 | 15.67 | 15.37 | -0.32% | 32,022 |
Jul 8, 2024 | 15.64 | 15.81 | 15.64 | 15.72 | 15.42 | -0.11% | 12,337 |
Jul 5, 2024 | 15.73 | 15.75 | 15.71 | 15.74 | 15.44 | 0.08% | 1,793 |
Jul 3, 2024 | 15.61 | 15.75 | 15.61 | 15.73 | 15.42 | 0.48% | 3,953 |
Jul 2, 2024 | 15.63 | 15.67 | 15.62 | 15.65 | 15.35 | 0.13% | 12,122 |
Jul 1, 2024 | 15.74 | 15.79 | 15.63 | 15.63 | 15.33 | -0.26% | 11,592 |
Jun 28, 2024 | 15.54 | 15.67 | 15.54 | 15.67 | 15.37 | 0.90% | 5,610 |
Jun 27, 2024 | 15.62 | 15.62 | 15.48 | 15.53 | 15.23 | 0.55% | 11,309 |
Jun 26, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 15.15 | 0.10% | 4,566 |
Jun 25, 2024 | 15.50 | 15.50 | 15.41 | 15.43 | 15.13 | -0.32% | 8,231 |
Jun 24, 2024 | 15.41 | 15.59 | 15.35 | 15.48 | 15.18 | 1.18% | 19,622 |
Jun 21, 2024 | 15.50 | 15.51 | 15.28 | 15.30 | 15.01 | -1.29% | 22,008 |
Jun 20, 2024 | 15.20 | 15.50 | 15.20 | 15.50 | 15.20 | 1.51% | 9,998 |
Jun 18, 2024 | 15.43 | 15.43 | 15.25 | 15.27 | 14.98 | -0.78% | 11,505 |
Jun 17, 2024 | 15.42 | 15.42 | 15.26 | 15.39 | 15.09 | -0.52% | 10,059 |
Jun 14, 2024 | 15.53 | 15.53 | 15.41 | 15.47 | 15.17 | -1.59% | 14,221 |
Jun 13, 2024 | 15.72 | 15.94 | 15.60 | 15.72 | 15.42 | -1.60% | 42,802 |
Jun 12, 2024 | 15.88 | 16.00 | 15.88 | 15.98 | 15.36 | 0.79% | 17,097 |
Jun 11, 2024 | 15.80 | 15.92 | 15.66 | 15.85 | 15.24 | 0.32% | 10,741 |
Jun 10, 2024 | 15.83 | 15.84 | 15.71 | 15.80 | 15.19 | -0.45% | 2,918 |
Jun 7, 2024 | 15.89 | 15.92 | 15.85 | 15.87 | 15.26 | -0.56% | 18,173 |