Skip to main content
Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
17.80
+0.05 (0.28%)
At close: Dec 20, 2024, 2:14 PM
17.76
-0.04 (-0.22%)
After-hours: Dec 20, 2024, 4:00 PM EST

Bancroft Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6717.8717.6417.7617.760.06%11,412
Dec 19, 202417.7717.8717.7417.7517.750.11%27,105
Dec 18, 202418.1718.1717.7317.7317.73-2.50%65,367
Dec 17, 202418.2018.2918.1718.1918.19-0.57%17,095
Dec 16, 202418.3518.3818.2918.2918.290.38%4,890
Dec 13, 202418.2618.2618.1918.2218.220.22%8,277
Dec 12, 202418.4418.4818.1818.1818.18-0.76%22,564
Dec 11, 202418.2818.4618.2818.3218.320.16%24,828
Dec 10, 202418.4218.5118.2918.2918.29-0.54%19,036
Dec 9, 202418.5518.5518.3918.3918.39-0.22%12,404
Dec 6, 202418.4718.5618.4018.4318.430.16%17,185
Dec 5, 202418.5818.5818.4018.4018.40-0.59%17,944
Dec 4, 202418.5418.6418.4718.5118.51-0.27%17,037
Dec 3, 202418.5318.6118.5318.5618.560.05%18,042
Dec 2, 202418.4418.5718.4418.5518.550.43%17,658
Nov 29, 202418.3818.6118.3618.4718.470.45%23,725
Nov 27, 202418.4918.5018.2918.3918.39-0.45%29,159
Nov 26, 202418.5018.5418.3418.4718.47-13,465
Nov 25, 202418.6018.6018.3118.4718.471.88%17,204
Nov 22, 202418.1218.2118.0218.1318.13-2.11%25,547
Nov 21, 202418.4618.6318.3718.5218.201.26%23,081
Nov 20, 202418.1918.2918.1318.2917.971.18%35,778
Nov 19, 202417.8718.1917.8518.0817.761.05%39,911
Nov 18, 202417.7917.9317.6717.8917.581.19%10,000
Nov 15, 202417.8217.8217.6517.6817.37-1.06%10,923
Nov 14, 202418.0418.0417.8217.8717.56-0.39%20,048
Nov 13, 202417.9918.0617.9317.9417.63-0.17%14,397
Nov 12, 202418.4118.4117.9517.9717.66-0.44%14,331
Nov 11, 202417.8218.0517.8218.0517.741.29%22,448
Nov 8, 202417.8117.9917.6617.8217.510.96%24,123
Nov 7, 202417.4817.7017.4217.6517.341.91%26,920
Nov 6, 202417.4017.4717.0917.3217.021.66%23,328
Nov 5, 202416.9217.1616.8817.0416.740.63%17,484
Nov 4, 202417.0917.0916.9316.9316.640.24%11,022
Nov 1, 202416.8317.0316.8316.8916.600.54%12,789
Oct 31, 202416.7716.9216.7716.8016.51-0.47%22,636
Oct 30, 202416.8916.9416.8316.8816.590.12%21,657
Oct 29, 202416.9617.2016.8516.8616.57-0.35%28,630
Oct 28, 202417.0317.1116.8916.9216.63-0.18%10,673
Oct 25, 202416.9017.0016.8316.9516.660.89%9,628
Oct 24, 202416.8916.9416.8016.8016.51-0.41%11,176
Oct 23, 202417.0717.0716.8316.8716.58-0.94%14,062
Oct 22, 202417.2217.2217.0117.0316.74-0.23%7,466
Oct 21, 202417.1417.1617.0717.0716.77-0.52%13,395
Oct 18, 202417.1617.3117.1017.1616.860.12%13,140
Oct 17, 202417.2317.4217.0817.1416.840.23%8,349
Oct 16, 202417.0617.1417.0317.1016.800.06%18,637
Oct 15, 202417.1217.2517.0117.0916.790.20%13,557
Oct 14, 202417.0017.0616.9617.0616.760.63%15,689
Oct 11, 202416.7716.9816.7716.9516.660.59%15,891
Oct 10, 202416.9916.9916.7116.8516.560.06%30,670
Oct 9, 202416.6616.9216.6616.8416.550.72%23,732
Oct 8, 202417.0017.0016.7116.7216.43-1.01%20,977
Oct 7, 202416.8516.9416.7816.8916.600.48%23,366
Oct 4, 202416.8916.9416.4516.8116.520.78%21,799
Oct 3, 202416.8516.9416.6116.6816.39-0.12%8,274
Oct 2, 202416.7316.7716.6516.7016.41-0.18%13,459
Oct 1, 202416.7716.7816.6216.7316.44-0.24%19,786
Sep 30, 202416.7216.7716.5916.7716.480.78%25,832
Sep 27, 202416.6716.6716.5616.6416.350.97%20,384
Sep 26, 202416.4816.5616.4616.4816.190.43%9,606
Sep 25, 202416.6816.6816.4016.4116.13-1.20%13,008
Sep 24, 202416.5916.6916.3716.6116.320.54%28,952
Sep 23, 202416.5316.5916.4316.5216.23-0.06%17,128
Sep 20, 202416.6016.6016.4516.5316.240.61%17,145
Sep 19, 202416.5216.6416.3416.4316.15-0.30%18,302
Sep 18, 202416.4516.5216.2816.4816.191.04%19,065
Sep 17, 202416.3616.5116.2116.3116.03-0.18%24,870
Sep 16, 202416.3016.4716.3016.3416.06-0.99%9,212
Sep 13, 202416.3616.5516.3016.5015.911.18%21,865
Sep 12, 202416.3616.4116.2616.3115.720.85%8,868
Sep 11, 202416.2116.2316.0516.1715.59-0.04%15,908
Sep 10, 202416.1716.3416.1416.1815.59-9,281
Sep 9, 202416.2116.4816.1116.1815.59-0.12%14,330
Sep 6, 202416.2816.3316.2016.2015.61-0.25%7,352
Sep 5, 202416.2416.4216.2416.2415.65-7,589
Sep 4, 202416.2516.4716.2116.2415.650.06%8,555
Sep 3, 202416.3716.4116.2116.2315.64-1.34%10,100
Aug 30, 202416.4516.5516.2916.4515.850.49%14,864
Aug 29, 202416.3816.4016.3216.3715.78-0.06%14,817
Aug 28, 202416.4216.4616.2216.3815.79-0.12%19,926
Aug 27, 202416.3816.4916.3016.4015.810.37%24,401
Aug 26, 202416.4016.4016.3416.3415.750.43%15,549
Aug 23, 202416.1816.3216.1716.2715.680.74%11,439
Aug 22, 202416.2316.3216.1216.1515.570.37%18,410
Aug 21, 202416.1216.3916.0316.0915.510.12%22,533
Aug 20, 202416.1316.2115.9116.0715.490.31%15,920
Aug 19, 202416.0616.0915.9716.0215.440.44%9,478
Aug 16, 202416.2416.3315.8915.9515.37-0.62%66,765
Aug 15, 202416.1716.2116.0516.0515.47-0.31%18,275
Aug 14, 202416.1016.1516.0616.1015.52-0.86%12,171
Aug 13, 202416.1716.2416.1016.2415.650.81%4,192
Aug 12, 202416.2316.2416.0516.1115.530.06%1,339
Aug 9, 202416.1316.2116.1016.1015.520.25%4,439
Aug 8, 202415.9516.2015.9516.0615.480.72%10,028
Aug 7, 202415.8815.9515.8815.9515.370.41%2,061
Aug 6, 202415.8815.9415.8215.8815.310.13%14,523
Aug 5, 202416.0016.0015.7615.8615.29-3.23%5,459
Aug 2, 202416.4016.4016.1816.3915.80-0.24%24,772
Aug 1, 202416.5416.6116.3416.4315.84-0.19%24,274