Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 13.27 | -0.22 | -1.63% | 13.47 | 13.48 | 13.20 | 8,243,424 |
| Nov 06 2024 | 13.49 | 0.63 | 4.90% | 13.10 | 13.50 | 13.095 | 13,866,515 |
| Nov 05 2024 | 12.86 | 0.18 | 1.42% | 12.76 | 12.90 | 12.74 | 7,801,988 |
| Nov 04 2024 | 12.68 | 0.15 | 1.20% | 12.88 | 12.89 | 12.67 | 10,117,235 |
| Nov 01 2024 | 12.53 | 0.12 | 0.97% | 12.64 | 12.72 | 12.52 | 10,123,228 |
| Oct 31 2024 | 12.41 | -0.29 | -2.28% | 12.68 | 12.71 | 12.34 | 13,082,957 |
| Oct 30 2024 | 12.70 | 0.15 | 1.20% | 12.69 | 12.99 | 12.625 | 10,030,977 |
| Oct 29 2024 | 12.55 | -0.13 | -1.03% | 12.61 | 12.655 | 12.51 | 10,311,183 |
| Oct 28 2024 | 12.68 | 0.09 | 0.71% | 12.45 | 12.73 | 12.43 | 9,169,425 |
| Oct 25 2024 | 12.59 | -0.59 | -4.48% | 12.90 | 12.975 | 12.575 | 9,211,815 |
| Oct 24 2024 | 13.18 | 0.71 | 5.69% | 13.09 | 13.20 | 12.97 | 11,843,185 |
| Oct 23 2024 | 12.47 | -0.28 | -2.20% | 12.51 | 12.58 | 12.39 | 11,386,465 |
| Oct 22 2024 | 12.75 | 0.14 | 1.11% | 12.62 | 12.76 | 12.5873 | 8,913,607 |
| Oct 21 2024 | 12.61 | -0.23 | -1.79% | 12.78 | 12.81 | 12.58 | 7,987,308 |
| Oct 18 2024 | 12.84 | -0.10 | -0.77% | 12.82 | 12.87 | 12.71 | 9,332,677 |
| Oct 17 2024 | 12.94 | 0.42 | 3.35% | 12.75 | 12.9591 | 12.725 | 14,796,117 |
| Oct 16 2024 | 12.52 | 0.23 | 1.87% | 12.42 | 12.575 | 12.41 | 12,047,709 |
| Oct 15 2024 | 12.29 | -0.06 | -0.49% | 12.37 | 12.44 | 12.2843 | 11,801,022 |
| Oct 14 2024 | 12.35 | -0.10 | -0.80% | 12.27 | 12.385 | 12.23 | 6,906,593 |
| Oct 11 2024 | 12.45 | 0.19 | 1.55% | 12.21 | 12.48 | 12.21 | 9,245,401 |
| Oct 10 2024 | 12.26 | 0.07 | 0.57% | 12.29 | 12.305 | 12.19 | 8,384,273 |
| Oct 09 2024 | 12.19 | 0.07 | 0.58% | 12.07 | 12.23 | 12.05 | 6,127,569 |
| Oct 08 2024 | 12.12 | 0.00 | 0.00% | 12.16 | 12.17 | 12.03 | 8,261,455 |
| Oct 07 2024 | 12.12 | 0.05 | 0.41% | 12.09 | 12.165 | 12.04 | 10,427,772 |
| Oct 04 2024 | 12.07 | 0.43 | 3.69% | 11.97 | 12.10 | 11.935 | 9,382,735 |
| Oct 03 2024 | 11.64 | -0.15 | -1.27% | 11.58 | 11.69 | 11.475 | 9,916,198 |
| Oct 02 2024 | 11.79 | 0.02 | 0.17% | 11.78 | 11.87 | 11.74 | 11,549,184 |
| Oct 01 2024 | 11.77 | -0.38 | -3.13% | 12.13 | 12.135 | 11.74 | 16,958,264 |
| Sep 30 2024 | 12.15 | -0.15 | -1.22% | 12.15 | 12.1993 | 12.0511 | 8,062,849 |
| Sep 27 2024 | 12.30 | -0.05 | -0.40% | 12.33 | 12.40 | 12.2845 | 6,563,715 |
| Sep 26 2024 | 12.35 | 0.38 | 3.17% | 12.28 | 12.39 | 12.214 | 11,713,582 |
| Sep 25 2024 | 11.97 | -0.25 | -2.05% | 12.20 | 12.21 | 11.96 | 8,378,248 |
| Sep 24 2024 | 12.22 | 0.19 | 1.58% | 12.23 | 12.29 | 12.154 | 8,107,309 |
| Sep 23 2024 | 12.03 | -0.19 | -1.55% | 12.05 | 12.125 | 12.0001 | 10,039,945 |
| Sep 20 2024 | 12.22 | -0.03 | -0.24% | 12.24 | 12.24 | 12.0901 | 14,706,039 |
| Sep 19 2024 | 12.25 | 0.30 | 2.51% | 12.10 | 12.28 | 12.005 | 16,640,188 |
| Sep 18 2024 | 11.95 | 0.04 | 0.34% | 11.99 | 12.155 | 11.875 | 15,363,877 |
| Sep 17 2024 | 11.91 | 0.06 | 0.51% | 11.98 | 12.02 | 11.8601 | 15,249,587 |
| Sep 16 2024 | 11.85 | 0.11 | 0.94% | 11.76 | 11.88 | 11.7301 | 14,553,104 |
| Sep 13 2024 | 11.74 | 0.18 | 1.56% | 11.65 | 11.7694 | 11.64 | 24,105,416 |
| Sep 12 2024 | 11.56 | 0.07 | 0.61% | 11.52 | 11.61 | 11.4201 | 20,542,603 |
| Sep 11 2024 | 11.49 | -0.02 | -0.17% | 11.42 | 11.5055 | 11.2201 | 28,222,311 |
| Sep 10 2024 | 11.51 | -0.28 | -2.37% | 11.76 | 11.77 | 11.32 | 27,349,053 |
| Sep 09 2024 | 11.79 | 0.24 | 2.08% | 11.75 | 11.885 | 11.74 | 13,836,718 |
| Sep 06 2024 | 11.55 | -0.57 | -4.70% | 12.00 | 12.065 | 11.52 | 31,590,424 |
| Sep 05 2024 | 12.12 | 0.38 | 3.24% | 12.17 | 12.2098 | 12.015 | 28,224,773 |
| Sep 04 2024 | 11.74 | 0.01 | 0.09% | 11.83 | 11.90 | 11.72 | 24,428,622 |
| Sep 03 2024 | 11.73 | -0.44 | -3.62% | 11.84 | 11.905 | 11.683 | 17,823,670 |
| Aug 30 2024 | 12.17 | 0.11 | 0.91% | 12.06 | 12.18 | 12.03 | 8,887,590 |
| Aug 29 2024 | 12.06 | 0.19 | 1.60% | 12.05 | 12.11 | 11.9317 | 10,841,946 |
| Aug 28 2024 | 11.87 | -0.58 | -4.66% | 11.88 | 11.9797 | 11.83 | 15,384,870 |
| Aug 27 2024 | 12.45 | 0.24 | 1.97% | 12.15 | 12.49 | 12.15 | 20,844,235 |
| Aug 26 2024 | 12.21 | -0.01 | -0.08% | 12.19 | 12.27 | 12.1501 | 7,992,631 |
| Aug 23 2024 | 12.22 | 0.32 | 2.69% | 11.99 | 12.25 | 11.99 | 9,318,748 |
| Aug 22 2024 | 11.90 | 0.03 | 0.25% | 11.90 | 11.936 | 11.8207 | 11,658,794 |
| Aug 21 2024 | 11.87 | 0.05 | 0.42% | 11.87 | 11.89 | 11.76 | 13,519,688 |
| Aug 20 2024 | 11.82 | -0.16 | -1.34% | 11.83 | 11.86 | 11.78 | 12,064,768 |
| Aug 19 2024 | 11.98 | 0.11 | 0.93% | 11.88 | 11.99 | 11.88 | 10,806,664 |
| Aug 16 2024 | 11.87 | 0.01 | 0.08% | 11.71 | 11.89 | 11.71 | 9,924,266 |
| Aug 15 2024 | 11.86 | 0.40 | 3.49% | 11.81 | 11.9399 | 11.74 | 13,686,771 |
| Aug 14 2024 | 11.46 | 0.06 | 0.53% | 11.42 | 11.50 | 11.42 | 9,212,740 |
| Aug 13 2024 | 11.40 | 0.17 | 1.51% | 11.23 | 11.42 | 11.215 | 15,160,680 |
| Aug 12 2024 | 11.23 | -0.03 | -0.27% | 11.29 | 11.365 | 11.22 | 13,215,702 |
