Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
24.83
+0.18 (0.73%)
Aug 25, 2026, 4:00 PM EDT - Market closed
Bancroft Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.66 | 24.97 | 24.66 | 24.83 | 24.83 | 0.73% | 9,954 |
| Aug 24, 2026 | 24.83 | 24.91 | 24.65 | 24.65 | 24.65 | -0.64% | 4,566 |
| Aug 21, 2026 | 24.84 | 25.01 | 24.80 | 24.81 | 24.81 | 0.20% | 6,003 |
| Aug 20, 2026 | 25.01 | 25.46 | 24.76 | 24.76 | 24.76 | -1.59% | 26,899 |
| Aug 19, 2026 | 25.39 | 25.39 | 24.99 | 25.16 | 25.16 | -1.06% | 18,762 |
| Aug 18, 2026 | 25.44 | 25.66 | 25.27 | 25.43 | 25.43 | -0.98% | 9,184 |
| Aug 17, 2026 | 25.85 | 25.85 | 25.57 | 25.68 | 25.68 | 0.59% | 5,951 |
| Aug 14, 2026 | 25.54 | 25.71 | 25.26 | 25.53 | 25.53 | -0.12% | 30,161 |
| Aug 13, 2026 | 25.74 | 25.90 | 25.46 | 25.56 | 25.56 | -0.20% | 16,539 |
| Aug 12, 2026 | 25.22 | 25.85 | 25.22 | 25.61 | 25.61 | 2.89% | 43,149 |
| Aug 11, 2026 | 24.95 | 25.23 | 24.89 | 24.89 | 24.89 | -0.08% | 10,843 |
| Aug 10, 2026 | 24.68 | 25.15 | 24.68 | 24.91 | 24.91 | 0.97% | 60,780 |
| Aug 7, 2026 | 24.42 | 24.81 | 24.32 | 24.67 | 24.67 | 1.65% | 35,418 |
| Aug 6, 2026 | 24.47 | 24.60 | 24.27 | 24.27 | 24.27 | -0.94% | 14,996 |
| Aug 5, 2026 | 24.82 | 25.00 | 24.50 | 24.50 | 24.50 | - | 25,635 |
| Aug 4, 2026 | 24.31 | 24.69 | 23.88 | 24.50 | 24.50 | 1.66% | 50,253 |
| Aug 3, 2026 | 23.87 | 24.17 | 23.78 | 24.10 | 24.10 | 1.73% | 15,738 |
| Jul 31, 2026 | 23.81 | 23.83 | 23.49 | 23.69 | 23.69 | 0.42% | 9,563 |
| Jul 30, 2026 | 23.03 | 23.62 | 23.03 | 23.59 | 23.59 | 1.99% | 30,154 |
| Jul 29, 2026 | 23.41 | 23.53 | 22.97 | 23.13 | 23.13 | -2.51% | 19,979 |
| Jul 28, 2026 | 23.90 | 24.00 | 23.57 | 23.73 | 23.73 | -0.82% | 23,327 |
| Jul 27, 2026 | 24.30 | 24.30 | 23.92 | 23.92 | 23.92 | -1.36% | 8,270 |
| Jul 24, 2026 | 24.24 | 24.55 | 24.24 | 24.25 | 24.25 | -0.17% | 3,221 |
| Jul 23, 2026 | 24.39 | 24.79 | 24.29 | 24.29 | 24.29 | -1.22% | 3,142 |
| Jul 22, 2026 | 24.96 | 24.96 | 24.40 | 24.59 | 24.59 | -0.08% | 16,574 |
| Jul 21, 2026 | 24.27 | 24.81 | 24.27 | 24.61 | 24.61 | 2.50% | 17,796 |
| Jul 20, 2026 | 24.05 | 24.61 | 23.99 | 24.01 | 24.01 | 0.08% | 21,207 |
| Jul 17, 2026 | 23.90 | 24.40 | 23.90 | 23.99 | 23.99 | -1.03% | 18,692 |
| Jul 16, 2026 | 24.61 | 24.92 | 24.24 | 24.24 | 24.24 | -2.26% | 22,738 |
| Jul 15, 2026 | 24.86 | 25.25 | 24.76 | 24.80 | 24.80 | -0.04% | 16,825 |
| Jul 14, 2026 | 24.90 | 24.90 | 24.80 | 24.81 | 24.81 | 0.24% | 13,731 |
| Jul 13, 2026 | 25.15 | 25.17 | 24.75 | 24.75 | 24.75 | -1.20% | 21,436 |
| Jul 10, 2026 | 25.33 | 25.33 | 24.92 | 25.05 | 25.05 | -0.48% | 10,451 |
| Jul 9, 2026 | 25.14 | 25.45 | 25.14 | 25.17 | 25.17 | 1.17% | 4,948 |
| Jul 8, 2026 | 24.87 | 24.89 | 24.77 | 24.88 | 24.88 | -0.52% | 7,442 |
| Jul 7, 2026 | 25.02 | 25.29 | 25.00 | 25.01 | 25.01 | -0.71% | 12,501 |
| Jul 6, 2026 | 25.12 | 25.62 | 25.12 | 25.19 | 25.19 | 0.16% | 11,583 |
| Jul 2, 2026 | 25.56 | 25.99 | 25.06 | 25.15 | 25.15 | -2.63% | 19,095 |
| Jul 1, 2026 | 26.00 | 26.42 | 25.46 | 25.83 | 25.83 | -0.62% | 24,756 |
| Jun 30, 2026 | 25.67 | 25.99 | 25.67 | 25.99 | 25.99 | 1.33% | 6,167 |
| Jun 29, 2026 | 25.74 | 25.80 | 25.51 | 25.65 | 25.65 | 0.98% | 6,218 |
| Jun 26, 2026 | 25.98 | 25.98 | 25.40 | 25.40 | 25.40 | -1.17% | 11,532 |
| Jun 25, 2026 | 25.97 | 26.20 | 25.70 | 25.70 | 25.70 | 0.27% | 11,626 |
| Jun 24, 2026 | 25.72 | 26.15 | 25.61 | 25.63 | 25.63 | -0.74% | 13,202 |
| Jun 23, 2026 | 25.88 | 26.30 | 25.59 | 25.82 | 25.82 | -1.11% | 17,058 |
| Jun 22, 2026 | 26.21 | 26.31 | 26.10 | 26.11 | 26.11 | 0.17% | 7,162 |
| Jun 18, 2026 | 26.38 | 26.38 | 25.97 | 26.07 | 26.07 | 1.03% | 9,553 |
| Jun 17, 2026 | 25.82 | 26.15 | 25.80 | 25.80 | 25.80 | -1.15% | 7,947 |
| Jun 16, 2026 | 25.99 | 26.10 | 25.65 | 26.10 | 26.10 | 1.36% | 9,026 |
| Jun 15, 2026 | 25.72 | 25.99 | 25.65 | 25.75 | 25.75 | 2.30% | 6,984 |