Skip to main content
Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
18.59
+0.30 (1.64%)
Nov 21, 2024, 2:10 PM EST - Market open

Bancroft Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.1918.2918.1318.2918.291.18%35,778
Nov 19, 202417.8718.1917.8518.0818.081.05%39,911
Nov 18, 202417.7917.9317.6717.8917.891.19%10,000
Nov 15, 202417.8217.8217.6517.6817.68-1.06%10,923
Nov 14, 202418.0418.0417.8217.8717.87-0.39%20,048
Nov 13, 202417.9918.0617.9317.9417.94-0.17%14,397
Nov 12, 202418.4118.4117.9517.9717.97-0.44%14,331
Nov 11, 202417.8218.0517.8218.0518.051.29%22,448
Nov 8, 202417.8117.9917.6617.8217.820.96%24,123
Nov 7, 202417.4817.7017.4217.6517.651.91%26,920
Nov 6, 202417.4017.4717.0917.3217.321.66%23,328
Nov 5, 202416.9217.1616.8817.0417.040.63%17,484
Nov 4, 202417.0917.0916.9316.9316.930.24%11,022
Nov 1, 202416.8317.0316.8316.8916.890.54%12,789
Oct 31, 202416.7716.9216.7716.8016.80-0.47%22,636
Oct 30, 202416.8916.9416.8316.8816.880.12%21,657
Oct 29, 202416.9617.2016.8516.8616.86-0.35%28,630
Oct 28, 202417.0317.1116.8916.9216.92-0.18%10,673
Oct 25, 202416.9017.0016.8316.9516.950.89%9,628
Oct 24, 202416.8916.9416.8016.8016.80-0.41%11,176
Oct 23, 202417.0717.0716.8316.8716.87-0.94%14,062
Oct 22, 202417.2217.2217.0117.0317.03-0.23%7,466
Oct 21, 202417.1417.1617.0717.0717.07-0.52%13,395
Oct 18, 202417.1617.3117.1017.1617.160.12%13,140
Oct 17, 202417.2317.4217.0817.1417.140.23%8,349
Oct 16, 202417.0617.1417.0317.1017.100.06%18,637
Oct 15, 202417.1217.2517.0117.0917.090.20%13,557
Oct 14, 202417.0017.0616.9617.0617.060.63%15,689
Oct 11, 202416.7716.9816.7716.9516.950.59%15,891
Oct 10, 202416.9916.9916.7116.8516.850.06%30,670
Oct 9, 202416.6616.9216.6616.8416.840.72%23,732
Oct 8, 202417.0017.0016.7116.7216.72-1.01%20,977
Oct 7, 202416.8516.9416.7816.8916.890.48%23,366
Oct 4, 202416.8916.9416.4516.8116.810.78%21,799
Oct 3, 202416.8516.9416.6116.6816.68-0.12%8,274
Oct 2, 202416.7316.7716.6516.7016.70-0.18%13,459
Oct 1, 202416.7716.7816.6216.7316.73-0.24%19,786
Sep 30, 202416.7216.7716.5916.7716.770.78%25,832
Sep 27, 202416.6716.6716.5616.6416.640.97%20,384
Sep 26, 202416.4816.5616.4616.4816.480.43%9,606
Sep 25, 202416.6816.6816.4016.4116.41-1.20%13,008
Sep 24, 202416.5916.6916.3716.6116.610.54%28,952
Sep 23, 202416.5316.5916.4316.5216.52-0.06%17,128
Sep 20, 202416.6016.6016.4516.5316.530.61%17,145
Sep 19, 202416.5216.6416.3416.4316.43-0.30%18,302
Sep 18, 202416.4516.5216.2816.4816.481.04%19,065
Sep 17, 202416.3616.5116.2116.3116.31-0.18%24,870
Sep 16, 202416.3016.4716.3016.3416.34-0.99%9,212
Sep 13, 202416.3616.5516.3016.5016.191.18%21,865
Sep 12, 202416.3616.4116.2616.3116.000.85%8,868
Sep 11, 202416.2116.2316.0516.1715.86-0.04%15,908
Sep 10, 202416.1716.3416.1416.1815.87-9,281
Sep 9, 202416.2116.4816.1116.1815.87-0.12%14,330
Sep 6, 202416.2816.3316.2016.2015.89-0.25%7,352
Sep 5, 202416.2416.4216.2416.2415.93-7,589
Sep 4, 202416.2516.4716.2116.2415.930.06%8,555
Sep 3, 202416.3716.4116.2116.2315.92-1.34%10,100
Aug 30, 202416.4516.5516.2916.4516.130.49%14,864
Aug 29, 202416.3816.4016.3216.3716.06-0.06%14,817
Aug 28, 202416.4216.4616.2216.3816.07-0.12%19,926
Aug 27, 202416.3816.4916.3016.4016.090.37%24,401
Aug 26, 202416.4016.4016.3416.3416.030.43%15,549
Aug 23, 202416.1816.3216.1716.2715.960.74%11,439
Aug 22, 202416.2316.3216.1216.1515.840.37%18,410
Aug 21, 202416.1216.3916.0316.0915.780.12%22,533
Aug 20, 202416.1316.2115.9116.0715.760.31%15,920
Aug 19, 202416.0616.0915.9716.0215.710.44%9,478
Aug 16, 202416.2416.3315.8915.9515.64-0.62%66,765
Aug 15, 202416.1716.2116.0516.0515.74-0.31%18,275
Aug 14, 202416.1016.1516.0616.1015.79-0.86%12,171
Aug 13, 202416.1716.2416.1016.2415.930.81%4,192
Aug 12, 202416.2316.2416.0516.1115.800.06%1,339
Aug 9, 202416.1316.2116.1016.1015.790.25%4,439
Aug 8, 202415.9516.2015.9516.0615.750.72%10,028
Aug 7, 202415.8815.9515.8815.9515.640.41%2,061
Aug 6, 202415.8815.9415.8215.8815.580.13%14,523
Aug 5, 202416.0016.0015.7615.8615.56-3.23%5,459
Aug 2, 202416.4016.4016.1816.3916.08-0.24%24,772
Aug 1, 202416.5416.6116.3416.4316.11-0.19%24,274
Jul 31, 202416.5716.6516.3816.4616.150.19%15,911
Jul 30, 202416.4716.4716.3116.4316.11-0.12%19,808
Jul 29, 202416.3116.4516.3116.4516.131.42%26,471
Jul 26, 202416.1116.3716.1116.2215.911.63%28,518
Jul 25, 202415.7316.0615.7315.9615.651.08%30,249
Jul 24, 202416.2716.2715.7615.7915.49-2.83%15,114
Jul 23, 202416.1816.3316.1816.2515.940.18%17,663
Jul 22, 202416.2316.3816.1016.2215.910.81%22,705
Jul 19, 202416.1016.3016.0916.0915.78-0.06%27,559
Jul 18, 202416.2216.3416.1016.1015.79-1.71%19,786
Jul 17, 202416.2816.3816.2116.3816.070.49%25,470
Jul 16, 202416.1116.3916.1116.3015.991.24%22,312
Jul 15, 202415.9716.1115.9716.1015.791.07%18,365
Jul 12, 202415.9616.0015.7615.9315.620.50%15,882
Jul 11, 202415.7015.8915.7015.8515.551.18%19,703
Jul 10, 202415.6615.7415.6215.6715.36-0.03%11,400
Jul 9, 202415.7415.8515.6215.6715.37-0.32%32,022
Jul 8, 202415.6415.8115.6415.7215.42-0.11%12,337
Jul 5, 202415.7315.7515.7115.7415.440.08%1,793
Jul 3, 202415.6115.7515.6115.7315.420.48%3,953
Jul 2, 202415.6315.6715.6215.6515.350.13%12,122