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

(TSV: BCF )

8.600 +0.100 (+1.18%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 22, 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 31, 2022 9.810 9.810 9.800 9.800 660 -0.02(-0.20%)
May 30, 2022 9.880 9.880 9.820 9.820 5,665 -0.03(-0.30%)
May 27, 2022 9.910 9.910 9.850 9.850 1,503 -0.15(-1.50%)
May 26, 2022 9.940 10.00 9.940 10.00 1,501 +0.01(+0.10%)
May 24, 2022 9.990 0 +0.15(+1.52%)
May 20, 2022 9.840 0 -0.04(-0.40%)
May 19, 2022 9.890 9.890 9.880 9.880 1,100 -0.10(-1.00%)
May 18, 2022 9.980 9.980 9.980 9.980 500 +0.00(+0.00%)
May 16, 2022 9.980 0 -0.02(-0.20%)
May 13, 2022 10.02 10.02 10.00 10.00 2,420 -0.02(-0.20%)
May 12, 2022 10.02 10.02 10.02 10.02 5,100 +0.00(+0.00%)
May 10, 2022 10.02 1 -0.02(-0.20%)
May 09, 2022 10.20 10.20 10.04 10.04 800 +0.03(+0.30%)
May 03, 2022 10.01 0 -0.46(-4.39%)
May 02, 2022 10.48 10.48 10.46 10.47 1,361 +0.46(+4.60%)
Apr 29, 2022 10.20 10.40 10.01 10.01 323 +0.01(+0.10%)
Apr 27, 2022 10.00 0 -0.11(-1.09%)
Apr 26, 2022 10.11 10.11 10.11 10.11 300 -0.49(-4.62%)
Apr 25, 2022 10.60 10.60 10.60 10.60 111 +0.40(+3.92%)
Apr 22, 2022 10.20 10.20 10.20 10.20 202 -0.19(-1.83%)
Apr 21, 2022 10.38 10.39 10.38 10.39 2,600 +0.24(+2.36%)
Apr 20, 2022 10.15 10.15 10.15 10.15 150 +0.00(+0.00%)
Apr 14, 2022 10.15 0 -0.18(-1.74%)
Apr 08, 2022 10.33 25 +0.23(+2.28%)
Apr 05, 2022 10.10 0 +0.10(+1.00%)
Apr 04, 2022 10.04 10.04 10.00 10.00 5,360 -0.51(-4.85%)
Apr 01, 2022 10.51 10.51 10.51 10.51 300 +0.21(+2.04%)
Mar 31, 2022 10.02 10.34 10.02 10.30 3,400 -0.28(-2.65%)
Mar 30, 2022 10.25 10.58 10.25 10.58 2,119 +0.48(+4.75%)
Mar 28, 2022 10.10 0 +0.02(+0.20%)
Mar 23, 2022 10.08 0 -0.29(-2.80%)
Mar 22, 2022 10.35 10.37 10.35 10.37 1,000 +0.03(+0.29%)
Mar 18, 2022 10.34 49 +0.00(+0.00%)
Mar 16, 2022 10.34 0 +0.08(+0.78%)
Mar 15, 2022 10.26 10.26 10.26 10.26 200 -0.09(-0.87%)
Mar 11, 2022 10.35 0 +0.14(+1.37%)
Mar 10, 2022 10.19 10.21 10.19 10.21 700 +0.19(+1.90%)
Mar 08, 2022 10.02 0 -0.12(-1.18%)
Mar 07, 2022 10.01 10.14 10.01 10.14 200 -0.09(-0.88%)
Mar 04, 2022 10.23 10.23 10.23 10.23 600 +0.05(+0.49%)
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.