Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BCF )

8.710 +0.110 (+1.28%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 8.550 8.600 8.350 8.600 10,510 +0.10(+1.18%)
May 21, 2024 8.600 8.600 8.500 8.500 3,200 +0.00(+0.00%)
May 17, 2024 8.500 0 -0.16(-1.85%)
May 15, 2024 8.660 0 -0.04(-0.46%)
May 13, 2024 8.700 0 +0.00(+0.00%)
May 10, 2024 8.700 8.700 8.700 8.700 150 +0.20(+2.35%)
May 08, 2024 8.500 15 -0.10(-1.16%)
May 07, 2024 8.600 8.600 8.600 8.600 101 +0.07(+0.82%)
May 06, 2024 8.640 8.640 8.530 8.530 5,930 -0.03(-0.35%)
May 03, 2024 8.650 8.650 8.560 8.560 1,700 -0.09(-1.04%)
May 02, 2024 8.880 8.880 8.650 8.650 4,224 -0.15(-1.70%)
May 01, 2024 8.660 8.950 8.650 8.800 2,204 +0.20(+2.33%)
Apr 25, 2024 8.600 46 -0.15(-1.71%)
Apr 24, 2024 8.950 8.950 8.610 8.750 2,250 -0.20(-2.23%)
Apr 19, 2024 8.950 0 +0.35(+4.07%)
Apr 18, 2024 8.600 8.600 8.600 8.600 4,200 -0.05(-0.58%)
Apr 17, 2024 8.970 8.970 8.650 8.650 420 -0.22(-2.48%)
Apr 16, 2024 8.870 8.870 8.870 8.870 11,622 +0.00(+0.00%)
Apr 11, 2024 8.870 11 +0.27(+3.14%)
Apr 10, 2024 8.980 8.980 8.600 8.600 1,402 -0.05(-0.58%)
Apr 09, 2024 8.650 8.750 8.650 8.650 470 -0.10(-1.14%)
Apr 05, 2024 8.750 0 +0.15(+1.74%)
Apr 01, 2024 8.600 0 +0.10(+1.18%)
Mar 27, 2024 8.500 0 +0.00(+0.00%)
Mar 25, 2024 8.500 0 +0.00(+0.00%)
Mar 22, 2024 8.510 8.510 8.500 8.500 200 +0.00(+0.00%)
Mar 20, 2024 8.500 0 +0.00(+0.00%)
Mar 18, 2024 8.500 0 -0.40(-4.49%)
Mar 14, 2024 8.900 0 +0.01(+0.11%)
Mar 13, 2024 8.890 8.890 8.890 8.890 300 +0.00(+0.00%)
Mar 12, 2024 8.890 8.890 8.890 8.890 100 +0.20(+2.30%)
Mar 07, 2024 8.690 0 +0.00(+0.00%)
Mar 05, 2024 8.690 0 -0.15(-1.70%)
Mar 04, 2024 8.840 8.840 8.840 8.840 500 +0.00(+0.00%)
Mar 01, 2024 8.840 8.840 8.840 8.840 675 +0.00(+0.00%)
Feb 27, 2024 8.840 0 +0.14(+1.61%)
Feb 26, 2024 8.700 8.700 8.700 8.700 600 +0.18(+2.11%)
Feb 16, 2024 8.520 0 -0.18(-2.07%)
Feb 13, 2024 8.700 0 +0.10(+1.16%)
Feb 12, 2024 8.530 8.600 8.530 8.600 1,500 +0.09(+1.06%)
Feb 05, 2024 8.510 0 +0.00(+0.00%)
Feb 02, 2024 8.510 8.510 8.510 8.510 2,700 -0.34(-3.84%)
Feb 01, 2024 8.850 8.850 8.850 8.850 2,401 +0.00(+0.00%)
Jan 31, 2024 8.800 8.850 8.800 8.850 831 +0.00(+0.00%)
Jan 29, 2024 8.850 0 +0.00(+0.00%)
Jan 26, 2024 8.520 8.850 8.520 8.850 400 +0.01(+0.11%)
Jan 22, 2024 8.850 8.840 100 +0.04(+0.45%)
Jan 19, 2024 8.690 8.800 8.690 8.800 2,200 +0.15(+1.73%)
Jan 17, 2024 8.650 3 -0.15(-1.70%)
Jan 16, 2024 8.790 8.800 8.790 8.800 400 +0.01(+0.11%)
Jan 15, 2024 8.500 8.790 8.500 8.790 2,450 +0.22(+2.57%)
Jan 12, 2024 8.510 8.570 8.510 8.570 514 +0.01(+0.12%)
Jan 08, 2024 8.560 0 -0.23(-2.62%)
Jan 05, 2024 8.790 8.790 8.790 8.790 200 +0.24(+2.81%)
Jan 04, 2024 8.550 8.550 8.550 8.550 1,400 +0.00(+0.00%)
Jan 03, 2024 8.540 8.550 8.540 8.550 250 +0.00(+0.00%)
Dec 29, 2023 8.550 0 +0.20(+2.40%)
Dec 27, 2023 8.350 0 -0.30(-3.47%)
Dec 21, 2023 8.650 0 +0.00(+0.00%)
Dec 20, 2023 8.700 8.700 8.600 8.650 1,900 +0.15(+1.76%)
Dec 15, 2023 8.500 0 -0.40(-4.49%)
Dec 08, 2023 8.900 0 +0.20(+2.30%)
Dec 06, 2023 8.700 0 +0.00(+0.00%)
Dec 05, 2023 8.700 8.700 8.700 8.700 100 +0.00(+0.00%)
Dec 01, 2023 8.700 28 -0.05(-0.57%)
Nov 30, 2023 8.740 8.750 8.740 8.750 1,500 +0.00(+0.00%)
Nov 22, 2023 8.750 0 +0.14(+1.63%)
Nov 21, 2023 8.610 8.610 8.610 8.610 200 +0.15(+1.77%)
Nov 15, 2023 8.460 0 +0.00(+0.00%)
Nov 14, 2023 8.460 8.460 8.460 8.460 1,400 -0.04(-0.47%)
Nov 10, 2023 8.500 2 +0.00(+0.00%)
Nov 07, 2023 8.500 0 +0.20(+2.41%)
Nov 03, 2023 8.300 0 +0.00(+0.00%)
Nov 02, 2023 8.300 8.300 8.300 8.300 500 +0.00(+0.00%)
Nov 01, 2023 8.290 8.300 8.290 8.300 1,676 +0.20(+2.47%)
Oct 30, 2023 8.100 62 -0.10(-1.22%)
Oct 27, 2023 8.200 8.200 8.200 8.200 120 -0.13(-1.56%)
Oct 25, 2023 8.330 0 -0.17(-2.00%)
Oct 24, 2023 8.500 8.500 8.500 8.500 3,200 -0.05(-0.58%)
Oct 19, 2023 8.550 0 +0.00(+0.00%)
Oct 17, 2023 8.550 0 -0.25(-2.84%)
Oct 03, 2023 8.800 0 -0.20(-2.22%)
Oct 02, 2023 8.900 9.000 8.900 9.000 4,900 +0.31(+3.57%)
Sep 29, 2023 8.690 8.690 8.690 8.690 343 -0.16(-1.81%)
Sep 27, 2023 8.850 66 +0.10(+1.14%)
Sep 26, 2023 8.800 8.800 8.750 8.750 500 -0.05(-0.57%)
Sep 22, 2023 8.800 54 +0.00(+0.00%)
Sep 18, 2023 8.800 0 +0.05(+0.57%)
Sep 15, 2023 8.740 8.750 8.740 8.750 2,000 +0.10(+1.16%)
Sep 14, 2023 8.750 8.750 8.650 8.650 1,030 +0.10(+1.17%)
Sep 08, 2023 8.550 0 +0.04(+0.47%)
Sep 07, 2023 8.700 8.700 8.510 8.510 750 -0.14(-1.62%)
Sep 06, 2023 8.650 8.650 8.650 8.650 200 -0.07(-0.80%)
Aug 31, 2023 8.720 0 +0.15(+1.75%)
Aug 25, 2023 8.570 0 +0.00(+0.00%)
Aug 24, 2023 8.570 8.570 8.570 8.570 101 +0.02(+0.23%)
Aug 21, 2023 8.550 0 -0.20(-2.29%)
Aug 17, 2023 8.750 0 +0.19(+2.22%)
Aug 09, 2023 8.560 2 -0.09(-1.04%)
Aug 03, 2023 8.650 72 +0.00(+0.00%)
Aug 01, 2023 8.650 1 -0.03(-0.35%)
Jul 31, 2023 8.680 8.680 8.680 8.680 350 +0.13(+1.52%)
Jul 24, 2023 8.550 0 -0.10(-1.16%)
Jul 19, 2023 8.650 87 +0.10(+1.17%)
Jul 18, 2023 8.550 8.550 8.550 8.550 570 +0.00(+0.00%)
Jul 17, 2023 8.550 8.550 8.550 8.550 100 +0.00(+0.00%)
Jul 14, 2023 8.550 8.550 8.550 8.550 116 +0.12(+1.42%)
Jul 06, 2023 8.430 0 -0.04(-0.47%)
Jul 04, 2023 8.470 0 +0.04(+0.47%)
Jun 29, 2023 8.430 0 -0.10(-1.17%)
Jun 28, 2023 8.530 8.530 8.530 8.530 600 +0.01(+0.12%)
Jun 22, 2023 8.520 0 -0.13(-1.50%)
Jun 21, 2023 8.650 8.650 8.650 8.650 200 +0.18(+2.13%)
Jun 16, 2023 8.470 0 -0.23(-2.64%)
Jun 14, 2023 8.700 30 -0.19(-2.14%)
Jun 08, 2023 8.890 0 +0.46(+5.46%)
Jun 07, 2023 8.800 8.800 8.430 8.430 4,500 -0.42(-4.75%)
Jun 05, 2023 8.850 0 -0.05(-0.56%)
Jun 02, 2023 8.890 8.900 8.890 8.900 1,300 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.