Register for streaming realtime charts, analysis tools, and prices.
BCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 11.98 | 0.23 | 1.96% | 11.89 | 12.0099 | 11.855 | 11,422,505 |
| Jul 25 2024 | 11.75 | 0.05 | 0.43% | 11.70 | 11.87 | 11.655 | 8,078,986 |
| Jul 24 2024 | 11.70 | -0.25 | -2.09% | 11.89 | 11.92 | 11.70 | 9,360,023 |
| Jul 23 2024 | 11.95 | -0.04 | -0.33% | 11.90 | 11.97 | 11.89 | 8,867,597 |
| Jul 22 2024 | 11.99 | 0.14 | 1.18% | 11.93 | 11.99 | 11.865 | 6,621,277 |
| Jul 19 2024 | 11.85 | 0.11 | 0.94% | 11.85 | 11.97 | 11.79 | 13,011,220 |
| Jul 18 2024 | 11.74 | -0.28 | -2.33% | 12.01 | 12.055 | 11.68 | 14,064,200 |
| Jul 17 2024 | 12.02 | 0.12 | 1.01% | 12.06 | 12.115 | 11.9601 | 13,552,374 |
| Jul 16 2024 | 11.90 | 0.16 | 1.36% | 11.71 | 11.90 | 11.69 | 7,740,902 |
| Jul 15 2024 | 11.74 | 0.14 | 1.21% | 11.63 | 11.76 | 11.63 | 10,732,483 |
| Jul 12 2024 | 11.60 | 0.01 | 0.09% | 11.60 | 11.64 | 11.534 | 8,655,702 |
| Jul 11 2024 | 11.59 | 0.19 | 1.67% | 11.47 | 11.59 | 11.44 | 9,931,220 |
| Jul 10 2024 | 11.40 | 0.23 | 2.06% | 11.27 | 11.40 | 11.2305 | 11,375,696 |
| Jul 09 2024 | 11.17 | -0.31 | -2.70% | 11.12 | 11.245 | 11.10 | 9,763,732 |
| Jul 08 2024 | 11.48 | 0.11 | 0.97% | 11.50 | 11.565 | 11.384 | 10,765,750 |
| Jul 05 2024 | 11.37 | 0.19 | 1.70% | 11.44 | 11.46 | 11.28 | 8,921,553 |
| Jul 03 2024 | 11.18 | 0.29 | 2.66% | 11.13 | 11.22 | 11.125 | 6,534,335 |
| Jul 02 2024 | 10.89 | 0.02 | 0.18% | 10.79 | 10.89 | 10.734 | 8,115,509 |
| Jul 01 2024 | 10.87 | 0.19 | 1.78% | 10.86 | 10.93 | 10.81 | 10,773,782 |
| Jun 28 2024 | 10.68 | 0.00 | 0.00% | 10.68 | 10.68 | 10.68 | 0 |
| Jun 27 2024 | 10.68 | 0.17 | 1.62% | 10.72 | 10.786 | 10.63 | 12,398,984 |
| Jun 26 2024 | 10.51 | -0.03 | -0.28% | 10.46 | 10.52 | 10.4437 | 10,063,913 |
| Jun 25 2024 | 10.54 | -0.09 | -0.85% | 10.55 | 10.58 | 10.49 | 7,825,318 |
| Jun 24 2024 | 10.63 | 0.19 | 1.82% | 10.60 | 10.66 | 10.565 | 7,884,311 |
| Jun 21 2024 | 10.44 | -0.28 | -2.61% | 10.45 | 10.50 | 10.37 | 10,572,433 |
| Jun 20 2024 | 10.72 | 0.16 | 1.52% | 10.63 | 10.74 | 10.605 | 10,914,255 |
| Jun 18 2024 | 10.56 | -0.03 | -0.28% | 10.55 | 10.63 | 10.54 | 10,637,437 |
| Jun 17 2024 | 10.59 | 0.18 | 1.73% | 10.46 | 10.60 | 10.445 | 10,166,491 |
| Jun 14 2024 | 10.41 | -0.19 | -1.79% | 10.18 | 10.445 | 10.17 | 17,838,645 |
| Jun 13 2024 | 10.60 | -0.17 | -1.58% | 10.68 | 10.68 | 10.54 | 15,003,757 |
| Jun 12 2024 | 10.77 | 0.04 | 0.37% | 10.82 | 10.89 | 10.72 | 16,077,453 |
| Jun 11 2024 | 10.73 | -0.32 | -2.90% | 10.86 | 10.86 | 10.68 | 15,692,949 |
| Jun 10 2024 | 11.05 | -0.02 | -0.18% | 10.94 | 11.08 | 10.88 | 9,028,050 |
| Jun 07 2024 | 11.07 | -0.05 | -0.45% | 11.10 | 11.20 | 11.07 | 12,457,901 |
| Jun 06 2024 | 11.12 | 0.10 | 0.91% | 11.07 | 11.15 | 11.07 | 10,072,947 |
| Jun 05 2024 | 11.02 | -0.07 | -0.63% | 11.05 | 11.07 | 10.93 | 10,128,649 |
| Jun 04 2024 | 11.09 | -0.32 | -2.80% | 11.16 | 11.20 | 11.02 | 12,740,674 |
| Jun 03 2024 | 11.41 | 0.06 | 0.53% | 11.32 | 11.42 | 11.2414 | 10,611,328 |
| May 31 2024 | 11.35 | 0.09 | 0.80% | 11.30 | 11.36 | 11.24 | 8,998,482 |
| May 30 2024 | 11.26 | 0.28 | 2.55% | 11.24 | 11.27 | 11.145 | 11,676,319 |
| May 29 2024 | 10.98 | -0.27 | -2.40% | 11.07 | 11.08 | 10.97 | 10,294,936 |
| May 28 2024 | 11.25 | 0.17 | 1.53% | 11.25 | 11.31 | 11.21 | 10,377,112 |
| May 24 2024 | 11.08 | 0.17 | 1.56% | 11.02 | 11.14 | 11.01 | 8,629,540 |
| May 23 2024 | 10.91 | 0.07 | 0.65% | 11.09 | 11.11 | 10.8701 | 14,207,890 |
| May 22 2024 | 10.84 | -0.33 | -2.95% | 11.09 | 11.105 | 10.78 | 13,692,107 |
| May 21 2024 | 11.17 | 0.15 | 1.36% | 11.02 | 11.18 | 11.00 | 15,289,249 |
| May 20 2024 | 11.02 | -0.10 | -0.90% | 11.12 | 11.15 | 11.01 | 7,866,791 |
| May 17 2024 | 11.12 | 0.18 | 1.65% | 11.03 | 11.14 | 11.02 | 5,822,817 |
| May 16 2024 | 10.94 | 0.00 | 0.00% | 10.99 | 11.02 | 10.93 | 10,548,318 |
| May 15 2024 | 10.94 | -0.10 | -0.91% | 10.95 | 11.00 | 10.885 | 8,322,142 |
| May 14 2024 | 11.04 | 0.20 | 1.85% | 10.97 | 11.065 | 10.92 | 11,138,389 |
| May 13 2024 | 10.84 | 0.05 | 0.46% | 10.84 | 10.88 | 10.82 | 7,211,949 |
| May 10 2024 | 10.79 | 0.01 | 0.09% | 10.82 | 10.85 | 10.78 | 12,062,556 |
| May 09 2024 | 10.78 | 0.06 | 0.56% | 10.71 | 10.79 | 10.70 | 8,629,382 |
| May 08 2024 | 10.72 | 0.10 | 0.94% | 10.61 | 10.73 | 10.58 | 13,407,616 |
| May 07 2024 | 10.62 | 0.23 | 2.21% | 10.64 | 10.69 | 10.60 | 15,377,998 |
| May 06 2024 | 10.39 | 0.13 | 1.27% | 10.39 | 10.45 | 10.345 | 6,080,848 |
| May 03 2024 | 10.26 | 0.01 | 0.10% | 10.19 | 10.295 | 10.155 | 21,806,043 |
| May 02 2024 | 10.25 | -0.02 | -0.19% | 10.26 | 10.30 | 10.1501 | 16,068,736 |
| May 01 2024 | 10.27 | 0.03 | 0.29% | 10.29 | 10.43 | 10.2201 | 19,280,463 |
| Apr 30 2024 | 10.24 | -0.05 | -0.49% | 10.30 | 10.36 | 10.23 | 17,050,760 |
| Apr 29 2024 | 10.29 | -0.13 | -1.25% | 10.34 | 10.376 | 10.26 | 14,370,067 |
