Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
25.81
-0.65 (-2.46%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Bancroft Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.26 | 26.58 | 25.75 | 25.81 | 25.81 | -2.46% | 20,628 |
| Jun 4, 2026 | 26.47 | 26.67 | 26.30 | 26.46 | 26.46 | -1.05% | 10,946 |
| Jun 3, 2026 | 27.01 | 27.06 | 26.74 | 26.74 | 26.74 | -0.37% | 21,264 |
| Jun 2, 2026 | 26.81 | 27.33 | 26.80 | 26.84 | 26.84 | 0.88% | 28,715 |
| Jun 1, 2026 | 26.29 | 26.66 | 26.29 | 26.61 | 26.61 | 0.66% | 15,037 |
| May 29, 2026 | 26.32 | 26.53 | 26.31 | 26.43 | 26.43 | 0.46% | 19,378 |
| May 28, 2026 | 25.77 | 26.50 | 25.77 | 26.31 | 26.31 | 1.29% | 14,134 |
| May 27, 2026 | 26.06 | 26.13 | 25.79 | 25.98 | 25.98 | 0.48% | 14,656 |
| May 26, 2026 | 25.62 | 26.00 | 25.62 | 25.85 | 25.85 | 1.65% | 27,126 |
| May 22, 2026 | 25.42 | 25.55 | 25.42 | 25.43 | 25.43 | 0.67% | 22,484 |
| May 21, 2026 | 24.78 | 25.27 | 24.78 | 25.26 | 25.26 | 1.88% | 15,247 |
| May 20, 2026 | 24.82 | 24.92 | 24.70 | 24.80 | 24.80 | 1.41% | 6,389 |
| May 19, 2026 | 24.25 | 24.47 | 24.13 | 24.45 | 24.45 | 0.12% | 8,196 |
| May 18, 2026 | 25.34 | 25.34 | 24.41 | 24.42 | 24.42 | -3.10% | 24,224 |
| May 15, 2026 | 25.53 | 25.53 | 25.14 | 25.20 | 25.20 | -1.60% | 32,255 |
| May 14, 2026 | 25.45 | 25.61 | 25.32 | 25.61 | 25.61 | 0.67% | 15,427 |
| May 13, 2026 | 25.06 | 25.44 | 25.06 | 25.44 | 25.44 | 1.84% | 19,644 |
| May 12, 2026 | 25.27 | 25.27 | 24.65 | 24.98 | 24.98 | -1.19% | 18,877 |
| May 11, 2026 | 24.85 | 25.33 | 24.85 | 25.28 | 25.28 | 1.32% | 21,229 |
| May 8, 2026 | 24.99 | 25.07 | 24.85 | 24.95 | 24.95 | -0.16% | 6,039 |
| May 7, 2026 | 25.24 | 25.24 | 24.83 | 24.99 | 24.99 | -0.48% | 18,143 |
| May 6, 2026 | 24.96 | 25.11 | 24.77 | 25.11 | 25.11 | 1.66% | 19,403 |
| May 5, 2026 | 24.71 | 24.71 | 24.63 | 24.70 | 24.70 | 1.31% | 19,818 |
| May 4, 2026 | 24.64 | 24.68 | 23.85 | 24.38 | 24.38 | -0.45% | 37,759 |
| May 1, 2026 | 24.25 | 24.66 | 24.19 | 24.49 | 24.49 | 1.16% | 18,127 |
| Apr 30, 2026 | 24.44 | 24.44 | 23.89 | 24.21 | 24.21 | 0.46% | 6,951 |
| Apr 29, 2026 | 23.86 | 24.22 | 23.84 | 24.10 | 24.10 | 0.50% | 3,939 |
| Apr 28, 2026 | 24.04 | 24.22 | 23.75 | 23.98 | 23.98 | -0.58% | 5,484 |
| Apr 27, 2026 | 24.13 | 24.24 | 23.88 | 24.12 | 24.12 | 0.17% | 15,517 |
| Apr 24, 2026 | 24.36 | 24.36 | 23.97 | 24.08 | 24.08 | 0.70% | 9,309 |
| Apr 23, 2026 | 23.93 | 24.28 | 23.84 | 23.91 | 23.91 | 0.03% | 7,915 |
| Apr 22, 2026 | 23.91 | 24.09 | 23.90 | 23.91 | 23.91 | 0.53% | 16,412 |
| Apr 21, 2026 | 24.03 | 24.44 | 23.78 | 23.78 | 23.78 | -0.34% | 16,890 |
| Apr 20, 2026 | 23.76 | 24.02 | 23.76 | 23.86 | 23.86 | 0.13% | 4,042 |
| Apr 17, 2026 | 24.06 | 24.12 | 23.83 | 23.83 | 23.83 | 0.11% | 21,945 |
| Apr 16, 2026 | 23.94 | 23.94 | 23.50 | 23.80 | 23.80 | 1.38% | 13,827 |
| Apr 15, 2026 | 23.76 | 23.87 | 23.41 | 23.48 | 23.48 | -0.55% | 15,495 |
| Apr 14, 2026 | 23.39 | 23.71 | 23.27 | 23.61 | 23.61 | 1.03% | 18,901 |
| Apr 13, 2026 | 23.31 | 23.38 | 22.85 | 23.37 | 23.37 | -0.04% | 16,223 |
| Apr 10, 2026 | 23.60 | 23.60 | 23.15 | 23.38 | 23.38 | -1.02% | 14,083 |
| Apr 9, 2026 | 22.84 | 23.62 | 22.82 | 23.62 | 23.62 | 4.47% | 80,997 |
| Apr 8, 2026 | 22.44 | 22.94 | 22.11 | 22.61 | 22.61 | 3.81% | 27,635 |
| Apr 7, 2026 | 21.66 | 21.84 | 21.51 | 21.78 | 21.78 | 0.55% | 15,508 |
| Apr 6, 2026 | 21.66 | 21.98 | 21.66 | 21.66 | 21.66 | - | 12,373 |
| Apr 2, 2026 | 21.62 | 21.75 | 21.35 | 21.66 | 21.66 | -1.68% | 25,662 |
| Apr 1, 2026 | 21.52 | 22.19 | 21.39 | 22.03 | 22.03 | 2.28% | 13,197 |
| Mar 31, 2026 | 21.13 | 21.54 | 21.13 | 21.54 | 21.54 | 1.36% | 36,330 |
| Mar 30, 2026 | 21.50 | 21.60 | 21.25 | 21.25 | 21.25 | -2.16% | 15,566 |
| Mar 27, 2026 | 21.31 | 21.72 | 21.31 | 21.72 | 21.72 | 1.40% | 21,076 |
| Mar 26, 2026 | 22.32 | 22.40 | 21.42 | 21.42 | 21.42 | -4.59% | 7,149 |