BCV

Bancroft Historical Data

BCV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 18.43 0.47 2.62% 18.12 18.57 18.12 32,114
Jun 23 2022 17.96 0.19 1.07% 18.35 18.35 17.813 16,141
Jun 22 2022 17.77 0.08 0.45% 17.63 17.81 17.63 23,059
Jun 21 2022 17.69 0.37 2.14% 17.95 17.95 17.45 21,699
Jun 20 2022 17.32 0.00 +0.00% 17.33 17.5113 17.0542 0
Jun 17 2022 17.32 0.11 0.64% 17.33 17.5113 17.0542 10,131
Jun 16 2022 17.21 -0.84 -4.65% 17.90 17.95 17.0601 42,584
Jun 15 2022 18.05 0.35 1.98% 17.80 18.19 17.7969 9,970
Jun 14 2022 17.70 -0.41 -2.26% 18.28 18.28 17.54 19,266
Jun 13 2022 18.11 -0.98 -5.13% 18.80 19.08 18.11 27,190
Jun 10 2022 19.09 -0.31 -1.6% 19.39 19.40 18.9883 13,610
Jun 09 2022 19.40 -0.17 -0.87% 19.60 19.8064 19.36 28,486
Jun 08 2022 19.57 -0.10 -0.51% 19.77 19.83 19.51 17,996
Jun 07 2022 19.67 0.22 1.13% 19.59 19.6959 19.34 15,891
Jun 06 2022 19.45 0.02 0.1% 19.53 19.62 19.31 14,782
Jun 03 2022 19.43 -0.12 -0.61% 19.71 19.71 19.31 16,106
Jun 02 2022 19.55 0.26 1.35% 19.22 19.63 19.09 30,497
Jun 01 2022 19.29 -0.26 -1.33% 19.57 19.69 19.05 25,291
May 31 2022 19.55 -0.05 -0.26% 19.84 19.84 19.37 20,730
May 30 2022 19.60 0.00 0.0% 19.60 19.60 19.60 0
May 27 2022 19.60 0.54 2.83% 19.05 19.7172 19.05 21,631
May 26 2022 19.06 0.29 1.55% 18.44 19.16 18.44 29,153
May 25 2022 18.77 0.10 0.54% 18.30 18.80 18.30 25,752
May 24 2022 18.67 -0.26 -1.37% 18.93 18.93 18.52 27,785
May 23 2022 18.93 0.15 0.8% 18.89 18.95 18.78 10,131
May 20 2022 18.78 0.15 0.81% 18.69 18.9931 18.61 10,185
May 19 2022 18.63 -0.09 -0.48% 18.60 18.82 18.60 11,825
May 18 2022 18.72 -0.31 -1.63% 18.91 19.16 18.63 20,486
May 17 2022 19.03 0.34 1.82% 18.78 19.04 18.78 8,625
May 16 2022 18.69 0.01 0.05% 19.06 19.06 18.5515 15,782
May 13 2022 18.68 0.49 2.69% 18.31 18.91 18.31 21,332
May 12 2022 18.19 -0.46 -2.47% 18.46 18.56 18.07 16,004
May 11 2022 18.65 -0.21 -1.11% 18.80 19.04 18.65 9,907
May 10 2022 18.86 -0.46 -2.38% 19.12 19.40 18.855 20,180
May 09 2022 19.32 -0.76 -3.78% 19.88 19.88 19.31 27,867
May 06 2022 20.08 -0.25 -1.23% 20.26 20.26 19.93 19,486
May 05 2022 20.33 -0.35 -1.69% 20.67 20.67 20.155 13,378
May 04 2022 20.68 0.15 0.73% 20.83 20.95 20.18 14,485
May 03 2022 20.53 0.12 0.59% 20.77 20.77 20.4827 16,024
May 02 2022 20.41 -0.28 -1.35% 20.67 20.8316 20.36 16,736
Apr 29 2022 20.69 -0.36 -1.71% 20.94 21.1091 20.52 12,111
Apr 28 2022 21.05 0.23 1.1% 21.13 21.13 20.85 13,702
Apr 27 2022 20.82 -0.09 -0.43% 21.34 21.34 20.74 25,749
Apr 26 2022 20.91 -0.02 -0.1% 21.08 21.39 20.7514 16,221
Apr 25 2022 20.93 -0.25 -1.18% 21.08 21.135 20.60 18,068
Apr 22 2022 21.18 -0.41 -1.9% 21.59 21.59 21.07 7,861
Apr 21 2022 21.59 -0.09 -0.42% 21.71 21.96 21.56 18,564
Apr 20 2022 21.68 -0.15 -0.69% 21.97 21.97 21.51 8,897
Apr 19 2022 21.83 0.10 0.46% 21.45 21.95 21.45 9,940
Apr 18 2022 21.73 -0.07 -0.32% 21.75 22.1155 21.67 9,225
Apr 15 2022 21.80 0.00 0.0% 21.80 21.80 21.80 0
Apr 14 2022 21.80 -0.28 -1.27% 22.21 22.21 21.80 16,930
Apr 13 2022 22.08 -0.07 -0.32% 21.82 22.24 21.82 9,686
Apr 12 2022 22.15 0.15 0.68% 22.32 22.3206 21.98 19,320
Apr 11 2022 22.00 -0.26 -1.17% 21.86 22.23 21.86 15,601
Apr 08 2022 22.26 -0.16 -0.71% 22.26 22.545 22.17 22,801
Apr 07 2022 22.42 -0.34 -1.49% 22.57 22.60 22.2212 15,900
Apr 06 2022 22.76 -0.04 -0.18% 22.79 22.955 22.4222 17,008
Apr 05 2022 22.80 -0.44 -1.89% 23.03 23.0806 22.80 13,152
Apr 04 2022 23.24 0.37 1.62% 23.13 23.30 23.00 18,992
Apr 01 2022 22.87 0.04 0.16% 22.75 22.98 22.75 10,692
Mar 31 2022 22.834 0.05 0.24% 22.70 22.99 22.70 10,321
Mar 30 2022 22.78 -0.20 -0.87% 22.80 22.9886 22.70 26,246
Mar 29 2022 22.98 0.22 0.97% 23.34 23.34 22.78 15,262
Mar 28 2022 22.76 -0.06 -0.26% 22.88 22.88 22.54 8,133


Your Recent History
AMEX
BCV
Bancroft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.