Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
22.10
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 22.10 | 22.39 | 21.95 | 22.10 | 22.10 | -0.14% | 13,764 |
| Dec 30, 2025 | 21.91 | 22.14 | 21.91 | 22.13 | 22.13 | 0.27% | 13,429 |
| Dec 29, 2025 | 22.08 | 22.19 | 21.93 | 22.07 | 22.07 | -0.50% | 6,634 |
| Dec 26, 2025 | 22.23 | 22.65 | 22.05 | 22.18 | 22.18 | -0.40% | 22,563 |
| Dec 24, 2025 | 22.17 | 22.52 | 22.17 | 22.27 | 22.27 | -0.18% | 6,759 |
| Dec 23, 2025 | 22.48 | 22.64 | 22.16 | 22.31 | 22.31 | 0.36% | 11,011 |
| Dec 22, 2025 | 22.04 | 22.29 | 22.04 | 22.23 | 22.23 | 0.95% | 27,906 |
| Dec 19, 2025 | 21.98 | 22.04 | 21.80 | 22.02 | 22.02 | 1.66% | 17,995 |
| Dec 18, 2025 | 21.15 | 21.91 | 21.15 | 21.66 | 21.66 | 1.40% | 9,558 |
| Dec 17, 2025 | 21.84 | 21.84 | 21.36 | 21.36 | 21.36 | -2.11% | 20,980 |
| Dec 16, 2025 | 21.74 | 21.91 | 21.74 | 21.82 | 21.82 | -0.64% | 8,936 |
| Dec 15, 2025 | 22.24 | 22.25 | 21.96 | 21.96 | 21.96 | -2.27% | 18,168 |
| Dec 12, 2025 | 22.48 | 22.51 | 22.30 | 22.47 | 22.47 | - | 20,263 |
| Dec 11, 2025 | 22.21 | 22.47 | 22.21 | 22.47 | 22.47 | 0.22% | 9,753 |
| Dec 10, 2025 | 22.48 | 22.55 | 22.25 | 22.42 | 22.42 | -0.18% | 35,820 |
| Dec 9, 2025 | 22.39 | 22.57 | 22.30 | 22.46 | 22.46 | 0.54% | 32,202 |
| Dec 8, 2025 | 22.63 | 22.63 | 22.33 | 22.34 | 22.34 | -1.37% | 22,792 |
| Dec 5, 2025 | 22.60 | 22.83 | 22.54 | 22.65 | 22.65 | 0.67% | 10,534 |
| Dec 4, 2025 | 22.33 | 22.50 | 22.26 | 22.50 | 22.50 | 1.31% | 19,190 |
| Dec 3, 2025 | 22.03 | 22.23 | 22.03 | 22.21 | 22.21 | 0.79% | 11,937 |
| Dec 2, 2025 | 22.11 | 22.29 | 21.96 | 22.04 | 22.04 | -0.34% | 15,273 |
| Dec 1, 2025 | 21.97 | 22.21 | 21.97 | 22.11 | 22.11 | -0.18% | 12,455 |
| Nov 28, 2025 | 22.13 | 22.15 | 21.68 | 22.15 | 22.15 | 3.50% | 14,015 |
| 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 |