Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BSCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.54 | 0.10 | 0.51% | 20.47 | 20.55 | 20.47 | 48,295 |
| May 30 2024 | 20.4355 | 0.10 | 0.49% | 20.45 | 20.45 | 20.40 | 60,061 |
| May 29 2024 | 20.335 | -0.10 | -0.47% | 20.38 | 20.42 | 20.30 | 41,081 |
| May 28 2024 | 20.43 | -0.12 | -0.58% | 20.55 | 20.55 | 20.4137 | 43,377 |
| May 24 2024 | 20.55 | 0.06 | 0.29% | 20.57 | 20.57 | 20.47 | 55,240 |
| May 23 2024 | 20.49 | -0.08 | -0.39% | 20.60 | 20.60 | 20.47 | 62,566 |
| May 22 2024 | 20.57 | -0.04 | -0.19% | 20.61 | 20.61 | 20.5208 | 65,760 |
| May 21 2024 | 20.61 | 0.04 | 0.19% | 20.57 | 20.61 | 20.57 | 113,302 |
| May 20 2024 | 20.57 | -0.11 | -0.53% | 20.59 | 20.59 | 20.55 | 58,061 |
| May 17 2024 | 20.68 | -0.03 | -0.14% | 20.71 | 20.71 | 20.67 | 92,653 |
| May 16 2024 | 20.71 | -0.03 | -0.14% | 20.77 | 20.77 | 20.705 | 61,565 |
| May 15 2024 | 20.74 | 0.16 | 0.78% | 20.67 | 20.75 | 20.66 | 34,089 |
| May 14 2024 | 20.58 | 0.05 | 0.24% | 20.63 | 20.63 | 20.545 | 67,142 |
| May 13 2024 | 20.53 | 0.02 | 0.10% | 20.60 | 20.60 | 20.525 | 38,004 |
| May 10 2024 | 20.51 | -0.05 | -0.22% | 20.58 | 20.6099 | 20.4901 | 48,624 |
| May 09 2024 | 20.555 | -0.01 | -0.02% | 20.56 | 20.58 | 20.51 | 72,739 |
| May 08 2024 | 20.56 | -0.05 | -0.24% | 20.58 | 20.58 | 20.5063 | 130,394 |
| May 07 2024 | 20.61 | 0.02 | 0.12% | 20.64 | 20.664 | 20.5899 | 82,390 |
| May 06 2024 | 20.585 | 0.05 | 0.24% | 20.58 | 20.59 | 20.53 | 58,518 |
| May 03 2024 | 20.535 | 0.14 | 0.66% | 20.54 | 20.55 | 20.465 | 41,415 |
| May 02 2024 | 20.40 | 0.12 | 0.59% | 20.37 | 20.41 | 20.28 | 95,737 |
| May 01 2024 | 20.28 | 0.06 | 0.30% | 20.22 | 20.37 | 20.20 | 79,338 |
| Apr 30 2024 | 20.22 | -0.09 | -0.44% | 20.26 | 20.31 | 20.20 | 84,966 |
| Apr 29 2024 | 20.31 | 0.07 | 0.35% | 20.33 | 20.35 | 20.26 | 95,986 |
| Apr 26 2024 | 20.24 | 0.06 | 0.30% | 20.24 | 20.30 | 20.22 | 50,618 |
| Apr 25 2024 | 20.18 | -0.06 | -0.30% | 20.11 | 20.20 | 20.06 | 190,320 |
| Apr 24 2024 | 20.24 | -0.06 | -0.30% | 20.28 | 20.28 | 20.18 | 73,975 |
| Apr 23 2024 | 20.30 | 0.02 | 0.10% | 20.26 | 20.36 | 20.26 | 68,771 |
| Apr 22 2024 | 20.28 | 0.01 | 0.04% | 20.17 | 20.2999 | 20.17 | 46,822 |
| Apr 19 2024 | 20.2711 | 0.00 | -0.02% | 20.35 | 20.35 | 20.26 | 38,308 |
| Apr 18 2024 | 20.2745 | -0.06 | -0.27% | 20.33 | 20.33 | 20.2381 | 69,785 |
| Apr 17 2024 | 20.33 | 0.10 | 0.49% | 20.25 | 20.38 | 20.25 | 56,994 |
| Apr 16 2024 | 20.23 | -0.09 | -0.44% | 20.23 | 20.25 | 20.17 | 69,830 |
| Apr 15 2024 | 20.32 | -0.15 | -0.73% | 20.41 | 20.41 | 20.26 | 92,177 |
| Apr 12 2024 | 20.47 | 0.04 | 0.20% | 20.51 | 20.56 | 20.4406 | 91,799 |
| Apr 11 2024 | 20.43 | -0.03 | -0.15% | 20.55 | 20.55 | 20.38 | 71,418 |
| Apr 10 2024 | 20.46 | -0.29 | -1.40% | 20.61 | 20.65 | 20.42 | 121,747 |
| Apr 09 2024 | 20.75 | 0.10 | 0.48% | 20.75 | 20.78 | 20.6797 | 40,419 |
| Apr 08 2024 | 20.65 | -0.01 | -0.05% | 20.66 | 20.6799 | 20.61 | 58,023 |
| Apr 05 2024 | 20.66 | -0.09 | -0.43% | 20.70 | 20.72 | 20.65 | 73,477 |
| Apr 04 2024 | 20.75 | 0.03 | 0.14% | 20.83 | 20.83 | 20.6955 | 109,731 |
| Apr 03 2024 | 20.72 | 0.03 | 0.14% | 20.68 | 20.74 | 20.60 | 136,562 |
| Apr 02 2024 | 20.69 | -0.04 | -0.19% | 20.69 | 20.7299 | 20.6148 | 112,887 |
| Apr 01 2024 | 20.73 | -0.12 | -0.58% | 20.87 | 20.87 | 20.6829 | 109,427 |
| Mar 28 2024 | 20.85 | -0.02 | -0.10% | 20.85 | 20.93 | 20.8378 | 149,520 |
| Mar 27 2024 | 20.87 | 0.11 | 0.53% | 20.82 | 20.98 | 20.7952 | 84,165 |
| Mar 26 2024 | 20.76 | -0.03 | -0.14% | 20.81 | 20.83 | 20.7404 | 175,734 |
| Mar 25 2024 | 20.79 | -0.06 | -0.29% | 20.85 | 20.86 | 20.77 | 43,902 |
| Mar 22 2024 | 20.85 | 0.08 | 0.39% | 20.92 | 20.92 | 20.8167 | 368,633 |
| Mar 21 2024 | 20.77 | 0.02 | 0.10% | 20.77 | 20.8092 | 20.75 | 72,648 |
| Mar 20 2024 | 20.75 | 0.07 | 0.31% | 20.80 | 20.92 | 20.6771 | 70,326 |
| Mar 19 2024 | 20.685 | 0.02 | 0.12% | 20.74 | 20.865 | 20.64 | 64,752 |
| Mar 18 2024 | 20.66 | -0.10 | -0.48% | 20.68 | 20.70 | 20.6401 | 63,700 |
| Mar 15 2024 | 20.7597 | -0.01 | -0.05% | 20.75 | 20.79 | 20.7201 | 48,209 |
| Mar 14 2024 | 20.77 | -0.16 | -0.74% | 20.78 | 20.8085 | 20.76 | 87,712 |
| Mar 13 2024 | 20.925 | 0.00 | 0.02% | 20.93 | 20.99 | 20.9101 | 43,334 |
| Mar 12 2024 | 20.92 | -0.05 | -0.24% | 20.98 | 20.98 | 20.9026 | 60,593 |
| Mar 11 2024 | 20.97 | 0.00 | 0.00% | 20.98 | 20.99 | 20.9135 | 93,705 |
| Mar 08 2024 | 20.97 | 0.04 | 0.19% | 20.93 | 21.01 | 20.93 | 294,791 |
| Mar 07 2024 | 20.93 | 0.01 | 0.05% | 21.00 | 21.00 | 20.8999 | 36,533 |
| Mar 06 2024 | 20.92 | 0.08 | 0.36% | 20.94 | 20.9581 | 20.85 | 66,557 |
| Mar 05 2024 | 20.845 | 0.08 | 0.41% | 20.83 | 20.8799 | 20.81 | 45,154 |
| Mar 04 2024 | 20.76 | -0.03 | -0.14% | 20.76 | 20.7899 | 20.7269 | 68,704 |
