Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
21.40
-0.13 (-0.60%)
At close: Nov 26, 2025
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21.77 | 22.14 | 21.40 | 21.40 | 21.40 | -0.60% | 6,003 |
| Nov 25, 2025 | 21.66 | 21.80 | 21.53 | 21.53 | 21.53 | -0.51% | 24,435 |
| Nov 24, 2025 | 21.34 | 21.66 | 21.06 | 21.64 | 21.64 | 1.50% | 29,586 |
| Nov 21, 2025 | 21.47 | 21.71 | 21.32 | 21.32 | 20.97 | -1.30% | 11,741 |
| Nov 20, 2025 | 22.04 | 22.15 | 21.56 | 21.60 | 21.25 | -0.55% | 11,382 |
| Nov 19, 2025 | 21.82 | 22.11 | 21.56 | 21.72 | 21.36 | 0.05% | 14,159 |
| Nov 18, 2025 | 21.49 | 21.71 | 21.40 | 21.71 | 21.35 | 0.37% | 13,410 |
| Nov 17, 2025 | 21.78 | 21.97 | 21.52 | 21.63 | 21.27 | -0.46% | 34,035 |
| Nov 14, 2025 | 21.75 | 22.07 | 21.73 | 21.73 | 21.37 | -1.94% | 12,923 |
| Nov 13, 2025 | 23.00 | 23.00 | 22.11 | 22.16 | 21.80 | -3.53% | 22,132 |
| Nov 12, 2025 | 23.49 | 23.65 | 22.92 | 22.97 | 22.59 | -2.55% | 76,533 |
| Nov 11, 2025 | 23.66 | 23.66 | 23.42 | 23.57 | 23.18 | -0.42% | 8,671 |
| Nov 10, 2025 | 23.24 | 23.67 | 23.24 | 23.67 | 23.28 | 2.82% | 24,709 |
| Nov 7, 2025 | 23.22 | 23.23 | 22.85 | 23.02 | 22.64 | -1.12% | 15,312 |
| Nov 6, 2025 | 23.64 | 23.68 | 23.28 | 23.28 | 22.90 | -0.81% | 17,998 |
| Nov 5, 2025 | 23.38 | 23.51 | 23.38 | 23.47 | 23.08 | -0.34% | 7,976 |
| Nov 4, 2025 | 23.84 | 23.84 | 23.45 | 23.55 | 23.16 | -1.22% | 15,630 |
| Nov 3, 2025 | 23.72 | 23.86 | 23.66 | 23.84 | 23.45 | 0.88% | 17,718 |
| Oct 31, 2025 | 23.63 | 23.67 | 23.57 | 23.63 | 23.24 | -0.25% | 5,228 |
| Oct 30, 2025 | 23.87 | 23.87 | 23.64 | 23.69 | 23.30 | -0.01% | 20,415 |
| Oct 29, 2025 | 23.71 | 23.78 | 23.64 | 23.69 | 23.30 | 0.10% | 23,803 |
| Oct 28, 2025 | 23.54 | 23.70 | 23.51 | 23.67 | 23.28 | 1.33% | 18,419 |
| Oct 27, 2025 | 23.46 | 23.53 | 23.29 | 23.36 | 22.98 | 0.39% | 16,545 |
| Oct 24, 2025 | 23.16 | 23.36 | 22.94 | 23.27 | 22.89 | 2.15% | 22,918 |
| Oct 23, 2025 | 22.66 | 23.02 | 22.66 | 22.78 | 22.41 | -0.18% | 29,515 |
| Oct 22, 2025 | 23.29 | 23.61 | 22.80 | 22.82 | 22.45 | -2.73% | 37,462 |
| Oct 21, 2025 | 23.73 | 23.73 | 23.35 | 23.46 | 23.07 | 0.17% | 15,865 |
| Oct 20, 2025 | 23.30 | 23.52 | 23.30 | 23.42 | 23.04 | 0.43% | 10,112 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.25 | 23.32 | 22.94 | -1.19% | 9,574 |
| Oct 16, 2025 | 23.68 | 23.88 | 23.50 | 23.60 | 23.21 | 0.28% | 45,778 |
| Oct 15, 2025 | 23.67 | 23.84 | 23.30 | 23.54 | 23.15 | 0.23% | 60,017 |
| Oct 14, 2025 | 23.19 | 23.65 | 23.11 | 23.48 | 23.09 | 0.04% | 14,569 |
| Oct 13, 2025 | 23.21 | 23.60 | 23.20 | 23.47 | 23.08 | 2.04% | 8,168 |
| Oct 10, 2025 | 23.51 | 23.65 | 23.00 | 23.00 | 22.62 | -2.00% | 26,109 |
| Oct 9, 2025 | 23.34 | 23.47 | 23.26 | 23.47 | 23.08 | 1.03% | 21,155 |
| Oct 8, 2025 | 22.79 | 23.29 | 22.76 | 23.23 | 22.85 | 1.93% | 30,167 |
| Oct 7, 2025 | 22.67 | 22.87 | 22.56 | 22.79 | 22.42 | 1.25% | 42,545 |
| Oct 6, 2025 | 22.36 | 22.56 | 22.30 | 22.51 | 22.14 | 0.81% | 41,131 |
| Oct 3, 2025 | 22.24 | 22.37 | 22.17 | 22.33 | 21.96 | 0.59% | 48,058 |
| Oct 2, 2025 | 22.01 | 22.28 | 21.97 | 22.20 | 21.84 | 1.19% | 59,276 |
| Oct 1, 2025 | 21.73 | 22.03 | 21.68 | 21.94 | 21.58 | 0.27% | 45,356 |
| Sep 30, 2025 | 21.66 | 22.05 | 21.59 | 21.88 | 21.52 | 1.02% | 50,779 |
| Sep 29, 2025 | 21.58 | 21.90 | 21.57 | 21.66 | 21.30 | 0.56% | 34,497 |
| Sep 26, 2025 | 21.90 | 21.90 | 21.54 | 21.54 | 21.19 | -1.51% | 20,666 |
| Sep 25, 2025 | 22.15 | 22.15 | 21.84 | 21.87 | 21.51 | -1.40% | 28,956 |
| Sep 24, 2025 | 22.19 | 22.41 | 22.18 | 22.18 | 21.82 | -0.05% | 54,985 |
| Sep 23, 2025 | 22.09 | 22.29 | 21.82 | 22.19 | 21.83 | 0.73% | 58,796 |
| Sep 22, 2025 | 21.65 | 22.04 | 21.55 | 22.03 | 21.67 | 1.80% | 177,860 |
| Sep 19, 2025 | 21.80 | 22.20 | 21.62 | 21.64 | 21.28 | 0.19% | 51,605 |
| Sep 18, 2025 | 21.64 | 21.76 | 21.48 | 21.60 | 21.24 | - | 13,706 |