Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
21.59
+0.03 (0.14%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 21.60 | 21.68 | 21.59 | 21.59 | 21.59 | 0.16% | 52,331 |
| Sep 12, 2025 | 21.61 | 21.61 | 21.52 | 21.56 | 21.56 | 0.44% | 16,428 |
| Sep 11, 2025 | 21.50 | 21.60 | 21.41 | 21.46 | 21.46 | 0.47% | 18,276 |
| Sep 10, 2025 | 21.11 | 21.41 | 21.11 | 21.36 | 21.36 | 1.71% | 26,963 |
| Sep 9, 2025 | 20.91 | 21.12 | 20.87 | 21.00 | 21.00 | 1.55% | 9,791 |
| Sep 8, 2025 | 20.79 | 21.10 | 20.68 | 20.68 | 20.68 | -0.48% | 7,624 |
| Sep 5, 2025 | 21.09 | 21.20 | 20.76 | 20.78 | 20.78 | -1.28% | 28,325 |
| Sep 4, 2025 | 21.14 | 21.14 | 21.02 | 21.05 | 21.05 | -0.47% | 6,218 |
| Sep 3, 2025 | 21.01 | 21.15 | 20.98 | 21.15 | 21.15 | 0.67% | 14,203 |
| Sep 2, 2025 | 21.00 | 21.01 | 20.92 | 21.01 | 21.01 | -0.19% | 13,041 |
| Aug 29, 2025 | 21.03 | 21.05 | 20.92 | 21.05 | 21.05 | - | 21,551 |
| Aug 28, 2025 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 2.04% | 24,607 |
| Aug 27, 2025 | 20.53 | 20.69 | 20.51 | 20.63 | 20.63 | 0.34% | 14,725 |
| Aug 26, 2025 | 20.53 | 20.56 | 20.03 | 20.56 | 20.56 | 0.10% | 21,223 |
| Aug 25, 2025 | 20.34 | 20.56 | 20.22 | 20.54 | 20.54 | 0.84% | 23,914 |
| Aug 22, 2025 | 19.99 | 20.44 | 19.99 | 20.37 | 20.37 | 1.48% | 19,961 |
| Aug 21, 2025 | 20.02 | 20.20 | 20.02 | 20.07 | 20.07 | 0.35% | 19,373 |
| Aug 20, 2025 | 20.15 | 20.15 | 19.94 | 20.00 | 20.00 | -1.19% | 23,828 |
| Aug 19, 2025 | 20.34 | 20.34 | 20.09 | 20.24 | 20.24 | 0.20% | 21,990 |
| Aug 18, 2025 | 20.22 | 20.29 | 20.01 | 20.20 | 20.20 | 0.01% | 10,616 |
| Aug 15, 2025 | 20.25 | 20.28 | 20.15 | 20.20 | 20.20 | 0.38% | 8,873 |
| Aug 14, 2025 | 19.99 | 20.27 | 19.99 | 20.12 | 20.12 | 0.81% | 56,554 |
| Aug 13, 2025 | 19.93 | 20.05 | 19.87 | 19.96 | 19.96 | 0.47% | 42,487 |
| Aug 12, 2025 | 19.74 | 19.94 | 19.74 | 19.87 | 19.87 | 0.89% | 13,836 |
| Aug 11, 2025 | 19.79 | 19.88 | 19.69 | 19.69 | 19.69 | -0.35% | 12,767 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.72 | 19.76 | 19.76 | -0.40% | 4,329 |
| Aug 7, 2025 | 19.87 | 19.92 | 19.79 | 19.84 | 19.84 | -0.20% | 22,479 |
| Aug 6, 2025 | 19.83 | 19.90 | 19.71 | 19.88 | 19.88 | 0.30% | 10,223 |
| Aug 5, 2025 | 19.93 | 19.93 | 19.66 | 19.82 | 19.82 | -0.65% | 30,577 |
| Aug 4, 2025 | 19.65 | 19.95 | 19.65 | 19.95 | 19.95 | 1.63% | 5,757 |
| Aug 1, 2025 | 19.63 | 19.71 | 19.39 | 19.63 | 19.63 | -0.25% | 72,347 |
| Jul 31, 2025 | 19.83 | 19.84 | 19.68 | 19.68 | 19.68 | 0.25% | 37,455 |
| Jul 30, 2025 | 19.74 | 19.77 | 19.63 | 19.63 | 19.63 | -0.75% | 23,662 |
| Jul 29, 2025 | 19.77 | 19.83 | 19.75 | 19.78 | 19.78 | 0.03% | 9,918 |
| Jul 28, 2025 | 19.79 | 19.87 | 19.73 | 19.78 | 19.78 | 0.08% | 6,095 |
| Jul 25, 2025 | 19.83 | 19.84 | 19.75 | 19.76 | 19.76 | - | 12,739 |
| Jul 24, 2025 | 19.76 | 19.86 | 19.76 | 19.76 | 19.76 | 0.05% | 21,315 |
| Jul 23, 2025 | 19.68 | 19.83 | 19.63 | 19.75 | 19.75 | 0.46% | 8,517 |
| Jul 22, 2025 | 19.62 | 19.67 | 19.46 | 19.66 | 19.66 | 0.15% | 16,397 |
| Jul 21, 2025 | 19.65 | 19.70 | 19.51 | 19.63 | 19.63 | 0.03% | 15,778 |
| Jul 18, 2025 | 19.51 | 19.68 | 19.51 | 19.63 | 19.63 | 0.79% | 38,526 |
| Jul 17, 2025 | 19.25 | 19.55 | 19.22 | 19.47 | 19.47 | 1.14% | 36,029 |
| Jul 16, 2025 | 19.27 | 19.28 | 19.13 | 19.25 | 19.25 | 0.38% | 21,353 |
| Jul 15, 2025 | 19.21 | 19.28 | 19.10 | 19.18 | 19.18 | - | 13,221 |
| Jul 14, 2025 | 19.23 | 19.25 | 19.13 | 19.18 | 19.18 | 0.16% | 7,675 |
| Jul 11, 2025 | 19.25 | 19.25 | 19.12 | 19.15 | 19.15 | -0.47% | 12,272 |
| Jul 10, 2025 | 19.09 | 19.25 | 19.07 | 19.24 | 19.24 | 0.98% | 31,500 |
| Jul 9, 2025 | 19.05 | 19.19 | 18.95 | 19.05 | 19.05 | 0.55% | 131,619 |
| Jul 8, 2025 | 19.02 | 19.03 | 18.90 | 18.95 | 18.95 | -0.37% | 12,459 |
| Jul 7, 2025 | 19.07 | 19.07 | 19.00 | 19.02 | 19.02 | -0.55% | 18,909 |