Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
23.28
-0.19 (-0.81%)
At close: Nov 6, 2025, 4:00 PM EST
23.28
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 23.64 | 23.68 | 23.43 | 23.49 | - | 0.08% | 13,530 |
| Nov 5, 2025 | 23.38 | 23.51 | 23.38 | 23.47 | 23.47 | -0.34% | 7,976 |
| Nov 4, 2025 | 23.84 | 23.84 | 23.45 | 23.55 | 23.55 | -1.22% | 15,630 |
| Nov 3, 2025 | 23.72 | 23.86 | 23.66 | 23.84 | 23.84 | 0.88% | 17,718 |
| Oct 31, 2025 | 23.63 | 23.67 | 23.57 | 23.63 | 23.63 | -0.25% | 5,228 |
| Oct 30, 2025 | 23.87 | 23.87 | 23.64 | 23.69 | 23.69 | -0.01% | 20,415 |
| Oct 29, 2025 | 23.71 | 23.78 | 23.64 | 23.69 | 23.69 | 0.10% | 23,803 |
| Oct 28, 2025 | 23.54 | 23.70 | 23.51 | 23.67 | 23.67 | 1.33% | 18,419 |
| Oct 27, 2025 | 23.46 | 23.53 | 23.29 | 23.36 | 23.36 | 0.39% | 16,545 |
| Oct 24, 2025 | 23.16 | 23.36 | 22.94 | 23.27 | 23.27 | 2.15% | 22,918 |
| Oct 23, 2025 | 22.66 | 23.02 | 22.66 | 22.78 | 22.78 | -0.18% | 29,515 |
| Oct 22, 2025 | 23.29 | 23.61 | 22.80 | 22.82 | 22.82 | -2.73% | 37,462 |
| Oct 21, 2025 | 23.73 | 23.73 | 23.35 | 23.46 | 23.46 | 0.17% | 15,865 |
| Oct 20, 2025 | 23.30 | 23.52 | 23.30 | 23.42 | 23.42 | 0.43% | 10,112 |
| Oct 17, 2025 | 23.60 | 23.60 | 23.25 | 23.32 | 23.32 | -1.19% | 9,574 |
| Oct 16, 2025 | 23.68 | 23.88 | 23.50 | 23.60 | 23.60 | 0.28% | 45,778 |
| Oct 15, 2025 | 23.67 | 23.84 | 23.30 | 23.54 | 23.54 | 0.23% | 60,017 |
| Oct 14, 2025 | 23.19 | 23.65 | 23.11 | 23.48 | 23.48 | 0.04% | 14,569 |
| Oct 13, 2025 | 23.21 | 23.60 | 23.20 | 23.47 | 23.47 | 2.04% | 8,168 |
| Oct 10, 2025 | 23.51 | 23.65 | 23.00 | 23.00 | 23.00 | -2.00% | 26,109 |
| Oct 9, 2025 | 23.34 | 23.47 | 23.26 | 23.47 | 23.47 | 1.03% | 21,155 |
| Oct 8, 2025 | 22.79 | 23.29 | 22.76 | 23.23 | 23.23 | 1.93% | 30,167 |
| Oct 7, 2025 | 22.67 | 22.87 | 22.56 | 22.79 | 22.79 | 1.25% | 42,545 |
| Oct 6, 2025 | 22.36 | 22.56 | 22.30 | 22.51 | 22.51 | 0.81% | 41,131 |
| Oct 3, 2025 | 22.24 | 22.37 | 22.17 | 22.33 | 22.33 | 0.59% | 48,058 |
| Oct 2, 2025 | 22.01 | 22.28 | 21.97 | 22.20 | 22.20 | 1.19% | 59,276 |
| Oct 1, 2025 | 21.73 | 22.03 | 21.68 | 21.94 | 21.94 | 0.27% | 45,356 |
| Sep 30, 2025 | 21.66 | 22.05 | 21.59 | 21.88 | 21.88 | 1.02% | 50,779 |
| Sep 29, 2025 | 21.58 | 21.90 | 21.57 | 21.66 | 21.66 | 0.56% | 34,497 |
| Sep 26, 2025 | 21.90 | 21.90 | 21.54 | 21.54 | 21.54 | -1.51% | 20,666 |
| Sep 25, 2025 | 22.15 | 22.15 | 21.84 | 21.87 | 21.87 | -1.40% | 28,956 |
| Sep 24, 2025 | 22.19 | 22.41 | 22.18 | 22.18 | 22.18 | -0.05% | 54,985 |
| Sep 23, 2025 | 22.09 | 22.29 | 21.82 | 22.19 | 22.19 | 0.73% | 58,796 |
| Sep 22, 2025 | 21.65 | 22.04 | 21.55 | 22.03 | 22.03 | 1.80% | 177,860 |
| Sep 19, 2025 | 21.80 | 22.20 | 21.62 | 21.64 | 21.64 | 0.19% | 51,605 |
| Sep 18, 2025 | 21.64 | 21.76 | 21.48 | 21.60 | 21.60 | - | 13,706 |
| Sep 17, 2025 | 21.55 | 21.62 | 21.50 | 21.60 | 21.60 | 0.51% | 13,629 |
| Sep 16, 2025 | 21.33 | 21.59 | 21.14 | 21.49 | 21.49 | -0.46% | 47,281 |
| Sep 15, 2025 | 21.60 | 21.68 | 21.59 | 21.59 | 21.27 | 0.16% | 52,331 |
| Sep 12, 2025 | 21.61 | 21.61 | 21.52 | 21.56 | 21.24 | 0.44% | 16,428 |
| Sep 11, 2025 | 21.50 | 21.60 | 21.41 | 21.46 | 21.15 | 0.47% | 18,276 |
| Sep 10, 2025 | 21.11 | 21.41 | 21.11 | 21.36 | 21.05 | 1.71% | 26,963 |
| Sep 9, 2025 | 20.91 | 21.12 | 20.87 | 21.00 | 20.69 | 1.55% | 9,791 |
| Sep 8, 2025 | 20.79 | 21.10 | 20.68 | 20.68 | 20.38 | -0.48% | 7,624 |
| Sep 5, 2025 | 21.09 | 21.20 | 20.76 | 20.78 | 20.48 | -1.28% | 28,325 |
| Sep 4, 2025 | 21.14 | 21.14 | 21.02 | 21.05 | 20.74 | -0.47% | 6,218 |
| Sep 3, 2025 | 21.01 | 21.15 | 20.98 | 21.15 | 20.84 | 0.67% | 14,203 |
| Sep 2, 2025 | 21.00 | 21.01 | 20.92 | 21.01 | 20.70 | -0.19% | 13,041 |
| Aug 29, 2025 | 21.03 | 21.05 | 20.92 | 21.05 | 20.74 | - | 21,551 |
| Aug 28, 2025 | 20.65 | 21.05 | 20.65 | 21.05 | 20.74 | 2.04% | 24,607 |