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 28, 2021 9.510 9.510 9.510 1 +0.01(+0.11%)
May 27, 2021 9.600 9.600 9.500 9.500 671 -0.30(-3.06%)
May 26, 2021 9.820 9.820 9.800 9.800 300 -0.04(-0.41%)
May 25, 2021 9.540 9.840 9.540 9.840 400 +0.32(+3.36%)
May 21, 2021 9.520 9.520 9.520 0 +0.02(+0.21%)
May 20, 2021 9.500 9.500 9.500 9.500 1,100 -0.04(-0.42%)
May 18, 2021 9.540 9.540 9.540 20 +0.10(+1.06%)
May 11, 2021 9.440 9.440 9.440 21 +0.01(+0.11%)
May 10, 2021 9.430 9.430 9.430 9.430 221 -0.01(-0.11%)
May 07, 2021 9.420 9.440 9.000 9.440 4,500 +0.08(+0.85%)
May 06, 2021 9.650 9.650 9.360 9.360 4,525 -0.34(-3.51%)
May 05, 2021 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
May 04, 2021 9.770 9.770 9.750 9.750 450 -0.09(-0.91%)
May 03, 2021 9.750 9.840 9.330 9.840 9,344 +0.09(+0.92%)
Apr 30, 2021 9.740 9.750 9.730 9.750 611 +0.01(+0.10%)
Apr 29, 2021 9.500 9.740 9.500 9.740 700 +0.35(+3.73%)
Apr 28, 2021 9.480 9.480 9.390 9.390 3,463 +0.12(+1.29%)
Apr 27, 2021 9.400 9.400 9.270 9.270 1,620 -0.23(-2.42%)
Apr 26, 2021 9.500 9.500 9.500 9.500 100 -0.21(-2.16%)
Apr 23, 2021 9.710 9.710 9.710 9.710 205 +0.36(+3.85%)
Apr 22, 2021 9.380 9.380 9.350 9.350 1,270 -0.05(-0.53%)
Apr 21, 2021 9.300 9.500 9.300 9.400 2,030 +0.14(+1.51%)
Apr 16, 2021 9.260 9.260 9.260 0 +0.25(+2.77%)
Apr 14, 2021 9.010 9.010 9.010 0 +0.01(+0.11%)
Apr 12, 2021 9.000 9.000 9.000 0 +0.10(+1.12%)
Apr 09, 2021 9.000 9.000 8.900 8.900 2,328 +0.00(+0.00%)
Apr 08, 2021 9.000 9.200 8.900 8.900 8,371 +0.00(+0.00%)
Apr 07, 2021 9.000 9.000 8.900 8.900 2,500 -0.35(-3.78%)
Apr 06, 2021 9.230 9.250 9.230 9.250 650 +0.25(+2.78%)
Apr 05, 2021 9.050 9.050 9.000 9.000 478 +0.20(+2.27%)
Apr 01, 2021 8.800 8.800 8.800 0 -1.00(-10.20%)
Mar 31, 2021 9.800 9.800 9.800 9.800 130 +0.00(+0.00%)
Mar 30, 2021 9.800 9.800 9.800 31 +0.00(+0.00%)
Mar 29, 2021 9.800 9.800 9.800 9.800 1,742 +0.00(+0.00%)
Mar 26, 2021 9.720 9.800 9.720 9.800 4,959 +0.08(+0.82%)
Mar 25, 2021 9.650 9.720 9.650 9.720 1,000 +0.12(+1.25%)
Mar 24, 2021 9.600 9.600 9.600 9.600 120 -0.05(-0.52%)
Mar 23, 2021 9.600 9.650 9.600 9.650 6,392 +0.06(+0.63%)
Mar 22, 2021 9.500 9.590 9.500 9.590 1,350 +0.39(+4.24%)
Mar 16, 2021 9.200 9.200 9.200 0 +0.20(+2.22%)
Mar 15, 2021 9.000 9.000 9.000 9.000 144 +0.03(+0.33%)
Mar 12, 2021 9.240 9.240 8.970 8.970 2,568 -0.03(-0.33%)
Mar 11, 2021 9.240 9.240 9.000 9.000 10,480 -0.24(-2.60%)
Mar 10, 2021 9.240 9.240 9.240 9.240 400 +0.05(+0.54%)
Mar 08, 2021 9.190 9.190 9.190 0 +0.00(+0.00%)
Mar 05, 2021 9.180 9.190 9.120 9.190 1,300 +0.00(+0.00%)
Mar 04, 2021 9.190 9.190 9.190 9.190 180 +0.09(+0.99%)
Mar 03, 2021 9.100 9.100 9.100 33 +0.00(+0.00%)
Mar 02, 2021 9.140 9.150 9.100 9.100 1,520 +0.10(+1.11%)
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.