Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BSCW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.06 | -0.16 | -0.79% | 20.07 | 20.0826 | 20.03 | 57,762 |
| Jun 06 2024 | 20.22 | 0.01 | 0.05% | 20.21 | 20.2494 | 20.1595 | 47,247 |
| Jun 05 2024 | 20.21 | 0.05 | 0.25% | 20.21 | 20.21 | 20.125 | 82,530 |
| Jun 04 2024 | 20.16 | 0.09 | 0.42% | 20.15 | 20.17 | 20.08 | 59,569 |
| Jun 03 2024 | 20.075 | 0.11 | 0.53% | 20.02 | 20.08 | 20.00 | 57,222 |
| May 31 2024 | 19.97 | 0.10 | 0.50% | 19.90 | 20.01 | 19.90 | 52,124 |
| May 30 2024 | 19.87 | 0.11 | 0.56% | 19.85 | 19.88 | 19.8138 | 62,534 |
| May 29 2024 | 19.76 | -0.09 | -0.45% | 19.83 | 19.83 | 19.74 | 291,547 |
| May 28 2024 | 19.85 | -0.11 | -0.55% | 19.97 | 19.98 | 19.8413 | 83,563 |
| May 24 2024 | 19.96 | 0.05 | 0.28% | 19.92 | 19.96 | 19.883 | 58,109 |
| May 23 2024 | 19.905 | -0.07 | -0.35% | 19.97 | 19.988 | 19.89 | 53,312 |
| May 22 2024 | 19.975 | -0.04 | -0.20% | 19.99 | 20.00 | 19.9521 | 59,991 |
| May 21 2024 | 20.015 | 0.04 | 0.18% | 20.04 | 20.04 | 20.00 | 83,061 |
| May 20 2024 | 19.98 | -0.11 | -0.52% | 20.00 | 20.00 | 19.96 | 52,214 |
| May 17 2024 | 20.085 | -0.04 | -0.17% | 20.12 | 20.12 | 20.08 | 107,039 |
| May 16 2024 | 20.12 | -0.02 | -0.12% | 20.17 | 20.17 | 20.11 | 64,909 |
| May 15 2024 | 20.1448 | 0.15 | 0.75% | 20.13 | 20.158 | 20.09 | 89,782 |
| May 14 2024 | 19.995 | 0.05 | 0.23% | 20.01 | 20.02 | 19.97 | 104,987 |
| May 13 2024 | 19.95 | 0.02 | 0.10% | 20.00 | 20.00 | 19.945 | 111,285 |
| May 10 2024 | 19.93 | -0.05 | -0.25% | 19.92 | 19.958 | 19.90 | 154,427 |
| May 09 2024 | 19.98 | 0.03 | 0.13% | 20.01 | 20.01 | 19.92 | 93,842 |
| May 08 2024 | 19.955 | -0.06 | -0.30% | 19.99 | 19.99 | 19.95 | 80,511 |
| May 07 2024 | 20.015 | 0.02 | 0.10% | 20.05 | 20.08 | 20.00 | 93,421 |
| May 06 2024 | 19.995 | 0.04 | 0.20% | 20.00 | 20.02 | 19.9501 | 78,985 |
| May 03 2024 | 19.9554 | 0.13 | 0.66% | 19.97 | 19.98 | 19.9004 | 55,926 |
| May 02 2024 | 19.8251 | 0.12 | 0.58% | 19.76 | 19.8331 | 19.71 | 231,939 |
| May 01 2024 | 19.71 | 0.06 | 0.32% | 19.75 | 19.79 | 19.67 | 97,122 |
| Apr 30 2024 | 19.6474 | -0.09 | -0.47% | 19.74 | 19.74 | 19.645 | 130,701 |
| Apr 29 2024 | 19.74 | 0.07 | 0.38% | 19.69 | 19.77 | 19.69 | 102,855 |
| Apr 26 2024 | 19.6659 | 0.05 | 0.23% | 19.70 | 19.70 | 19.66 | 49,757 |
| Apr 25 2024 | 19.62 | -0.05 | -0.23% | 19.58 | 19.64 | 19.5299 | 390,214 |
| Apr 24 2024 | 19.665 | -0.08 | -0.38% | 19.73 | 19.73 | 19.6363 | 66,246 |
| Apr 23 2024 | 19.74 | 0.04 | 0.21% | 19.72 | 19.795 | 19.6725 | 135,749 |
| Apr 22 2024 | 19.6992 | -0.03 | -0.13% | 19.64 | 19.71 | 19.6305 | 75,031 |
| Apr 19 2024 | 19.725 | 0.02 | 0.10% | 19.79 | 19.79 | 19.72 | 90,867 |
| Apr 18 2024 | 19.7046 | -0.07 | -0.33% | 19.78 | 19.78 | 19.677 | 83,422 |
| Apr 17 2024 | 19.77 | 0.11 | 0.58% | 19.77 | 19.82 | 19.7001 | 105,788 |
| Apr 16 2024 | 19.6559 | -0.06 | -0.30% | 19.69 | 19.69 | 19.6101 | 69,230 |
| Apr 15 2024 | 19.715 | -0.18 | -0.88% | 19.81 | 19.81 | 19.70 | 63,667 |
| Apr 12 2024 | 19.89 | 0.04 | 0.20% | 19.93 | 20.00 | 19.88 | 56,835 |
| Apr 11 2024 | 19.85 | -0.03 | -0.15% | 19.97 | 19.97 | 19.8135 | 72,771 |
| Apr 10 2024 | 19.88 | -0.24 | -1.17% | 20.01 | 20.01 | 19.85 | 66,069 |
| Apr 09 2024 | 20.115 | 0.07 | 0.36% | 20.05 | 20.14 | 20.05 | 84,716 |
| Apr 08 2024 | 20.0432 | -0.03 | -0.13% | 20.08 | 20.08 | 20.03 | 72,294 |
| Apr 05 2024 | 20.07 | -0.06 | -0.30% | 20.10 | 20.109 | 20.06 | 94,451 |
| Apr 04 2024 | 20.13 | 0.02 | 0.10% | 20.15 | 20.17 | 20.07 | 77,471 |
| Apr 03 2024 | 20.11 | 0.02 | 0.10% | 20.06 | 20.375 | 20.0021 | 141,137 |
| Apr 02 2024 | 20.09 | -0.02 | -0.10% | 20.06 | 20.10 | 20.01 | 105,856 |
| Apr 01 2024 | 20.11 | -0.14 | -0.69% | 20.24 | 20.24 | 20.10 | 136,000 |
| Mar 28 2024 | 20.25 | -0.04 | -0.20% | 20.24 | 20.485 | 20.235 | 90,601 |
| Mar 27 2024 | 20.29 | 0.12 | 0.57% | 20.20 | 20.29 | 20.16 | 80,296 |
| Mar 26 2024 | 20.1746 | -0.01 | -0.03% | 20.18 | 20.20 | 20.15 | 97,155 |
| Mar 25 2024 | 20.18 | -0.07 | -0.35% | 20.23 | 20.23 | 20.17 | 296,121 |
| Mar 22 2024 | 20.25 | 0.08 | 0.40% | 20.29 | 20.29 | 20.2105 | 97,793 |
| Mar 21 2024 | 20.17 | 0.03 | 0.15% | 20.21 | 20.29 | 20.14 | 99,197 |
| Mar 20 2024 | 20.14 | 0.06 | 0.30% | 20.15 | 20.18 | 20.0766 | 166,318 |
| Mar 19 2024 | 20.08 | 0.02 | 0.10% | 20.09 | 20.425 | 20.07 | 1,260,449 |
| Mar 18 2024 | 20.06 | -0.11 | -0.52% | 20.12 | 20.12 | 20.04 | 76,891 |
| Mar 15 2024 | 20.1653 | 0.03 | 0.13% | 20.15 | 20.18 | 20.14 | 125,959 |
| Mar 14 2024 | 20.14 | -0.14 | -0.69% | 20.18 | 20.195 | 20.14 | 97,605 |
| Mar 13 2024 | 20.28 | -0.03 | -0.15% | 20.29 | 20.40 | 20.28 | 91,528 |
| Mar 12 2024 | 20.31 | -0.07 | -0.32% | 20.35 | 20.35 | 20.30 | 86,230 |
| Mar 11 2024 | 20.375 | 0.02 | 0.12% | 20.44 | 20.44 | 20.3301 | 80,134 |
