Register for streaming realtime charts, analysis tools, and prices.
BCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 9.52 | 0.17 | 1.82% | 9.42 | 9.54 | 9.40 | 13,716,066 |
| Apr 19 2024 | 9.35 | 0.11 | 1.19% | 9.28 | 9.37 | 9.255 | 16,301,660 |
| Apr 18 2024 | 9.24 | 0.14 | 1.54% | 9.17 | 9.31 | 9.145 | 21,732,871 |
| Apr 17 2024 | 9.10 | 0.10 | 1.11% | 9.09 | 9.17 | 9.0304 | 16,828,498 |
| Apr 16 2024 | 9.00 | -0.16 | -1.75% | 9.05 | 9.085 | 8.95 | 21,450,505 |
| Apr 15 2024 | 9.16 | -0.02 | -0.22% | 9.29 | 9.376 | 9.12 | 19,079,657 |
| Apr 12 2024 | 9.18 | -0.18 | -1.92% | 9.26 | 9.33 | 9.165 | 21,726,331 |
| Apr 11 2024 | 9.36 | -0.23 | -2.40% | 9.41 | 9.42 | 9.27 | 19,524,755 |
| Apr 10 2024 | 9.59 | -0.14 | -1.44% | 9.61 | 9.7197 | 9.53 | 22,640,197 |
| Apr 09 2024 | 9.73 | -0.14 | -1.42% | 9.91 | 9.94 | 9.65 | 20,359,479 |
| Apr 08 2024 | 9.87 | 0.13 | 1.33% | 9.82 | 9.935 | 9.82 | 20,700,450 |
| Apr 05 2024 | 9.74 | 0.03 | 0.31% | 9.71 | 9.775 | 9.63 | 24,878,436 |
| Apr 04 2024 | 9.71 | 0.06 | 0.62% | 9.95 | 9.98 | 9.70 | 25,786,739 |
| Apr 03 2024 | 9.65 | 0.23 | 2.44% | 9.47 | 9.70 | 9.47 | 19,423,804 |
| Apr 02 2024 | 9.42 | 0.13 | 1.40% | 9.39 | 9.45 | 9.3503 | 25,557,581 |
| Apr 01 2024 | 9.29 | -0.16 | -1.69% | 9.43 | 9.48 | 9.25 | 17,423,625 |
| Mar 28 2024 | 9.45 | 0.03 | 0.32% | 9.46 | 9.55 | 9.41 | 22,352,295 |
| Mar 27 2024 | 9.42 | 0.17 | 1.84% | 9.28 | 9.42 | 9.28 | 17,262,167 |
| Mar 26 2024 | 9.25 | -0.01 | -0.11% | 9.30 | 9.33 | 9.234 | 10,277,051 |
| Mar 25 2024 | 9.26 | 0.01 | 0.11% | 9.23 | 9.34 | 9.23 | 12,399,571 |
| Mar 22 2024 | 9.25 | -0.11 | -1.18% | 9.34 | 9.376 | 9.23 | 13,656,567 |
| Mar 21 2024 | 9.36 | 0.09 | 0.97% | 9.34 | 9.48 | 9.33 | 20,584,275 |
| Mar 20 2024 | 9.27 | 0.27 | 3.00% | 9.02 | 9.27 | 9.005 | 15,852,010 |
| Mar 19 2024 | 9.00 | -0.08 | -0.88% | 9.01 | 9.08 | 8.99 | 12,131,708 |
| Mar 18 2024 | 9.08 | -0.06 | -0.66% | 9.12 | 9.14 | 9.07 | 11,783,888 |
| Mar 15 2024 | 9.14 | 0.16 | 1.78% | 9.12 | 9.23 | 9.11 | 17,221,128 |
| Mar 14 2024 | 8.98 | -0.19 | -2.07% | 9.17 | 9.20 | 8.94 | 19,340,690 |
| Mar 13 2024 | 9.17 | -0.05 | -0.54% | 9.13 | 9.25 | 9.1234 | 14,901,841 |
| Mar 12 2024 | 9.22 | 0.11 | 1.21% | 9.18 | 9.25 | 9.12 | 14,961,104 |
| Mar 11 2024 | 9.11 | 0.14 | 1.56% | 9.02 | 9.11 | 9.01 | 14,785,326 |
| Mar 08 2024 | 8.97 | -0.05 | -0.55% | 9.03 | 9.085 | 8.93 | 15,872,207 |
| Mar 07 2024 | 9.02 | 0.16 | 1.81% | 8.90 | 9.02 | 8.89 | 14,487,591 |
| Mar 06 2024 | 8.86 | 0.14 | 1.61% | 8.87 | 8.88 | 8.775 | 18,884,623 |
| Mar 05 2024 | 8.72 | 0.01 | 0.11% | 8.64 | 8.81 | 8.63 | 16,261,428 |
| Mar 04 2024 | 8.71 | 0.05 | 0.58% | 8.67 | 8.78 | 8.67 | 13,841,221 |
| Mar 01 2024 | 8.66 | 0.16 | 1.88% | 8.68 | 8.71 | 8.57 | 15,269,989 |
| Feb 29 2024 | 8.50 | -0.13 | -1.51% | 8.52 | 8.55 | 8.3701 | 15,294,796 |
| Feb 28 2024 | 8.63 | 0.07 | 0.82% | 8.68 | 8.705 | 8.61 | 16,063,196 |
| Feb 27 2024 | 8.56 | 0.04 | 0.47% | 8.59 | 8.6199 | 8.54 | 11,800,218 |
| Feb 26 2024 | 8.52 | 0.02 | 0.24% | 8.57 | 8.5998 | 8.46 | 17,649,848 |
| Feb 23 2024 | 8.50 | 0.04 | 0.47% | 8.46 | 8.51 | 8.415 | 15,460,847 |
| Feb 22 2024 | 8.46 | 0.01 | 0.12% | 8.34 | 8.48 | 8.32 | 18,881,302 |
| Feb 21 2024 | 8.45 | 0.08 | 0.96% | 8.33 | 8.45 | 8.2905 | 20,469,152 |
| Feb 20 2024 | 8.37 | 0.90 | 12.05% | 8.20 | 8.39 | 8.18 | 24,253,709 |
| Feb 16 2024 | 7.47 | 0.10 | 1.36% | 7.50 | 7.54 | 7.44 | 14,979,060 |
| Feb 15 2024 | 7.37 | 0.13 | 1.80% | 7.24 | 7.40 | 7.24 | 14,937,816 |
| Feb 14 2024 | 7.24 | 0.12 | 1.69% | 7.24 | 7.28 | 7.20 | 10,192,211 |
| Feb 13 2024 | 7.12 | -0.20 | -2.73% | 7.22 | 7.23 | 7.07 | 15,358,762 |
| Feb 12 2024 | 7.32 | 0.00 | 0.00% | 7.26 | 7.39 | 7.26 | 10,678,501 |
| Feb 09 2024 | 7.32 | -0.03 | -0.41% | 7.32 | 7.34 | 7.26 | 7,542,397 |
| Feb 08 2024 | 7.35 | -0.08 | -1.08% | 7.39 | 7.41 | 7.29 | 6,306,953 |
| Feb 07 2024 | 7.43 | -0.07 | -0.93% | 7.45 | 7.47 | 7.3201 | 11,051,173 |
| Feb 06 2024 | 7.50 | 0.08 | 1.08% | 7.46 | 7.51 | 7.44 | 9,325,436 |
| Feb 05 2024 | 7.42 | -0.28 | -3.64% | 7.50 | 7.53 | 7.38 | 12,147,986 |
| Feb 02 2024 | 7.70 | 0.05 | 0.65% | 7.76 | 7.785 | 7.66 | 21,506,349 |
| Feb 01 2024 | 7.65 | 0.11 | 1.46% | 7.66 | 7.70 | 7.47 | 25,513,539 |
| Jan 31 2024 | 7.54 | -0.22 | -2.84% | 7.73 | 7.7792 | 7.54 | 23,229,442 |
| Jan 30 2024 | 7.76 | 0.10 | 1.31% | 7.68 | 7.79 | 7.68 | 15,670,327 |
| Jan 29 2024 | 7.66 | -0.06 | -0.78% | 7.61 | 7.67 | 7.5401 | 15,779,079 |
| Jan 26 2024 | 7.72 | 0.18 | 2.39% | 7.70 | 7.74 | 7.6501 | 19,452,420 |
| Jan 25 2024 | 7.54 | -0.04 | -0.53% | 7.58 | 7.61 | 7.46 | 21,605,903 |
| Jan 24 2024 | 7.58 | 0.00 | 0.00% | 7.64 | 7.66 | 7.57 | 19,274,222 |
