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

(TSV: BCF )

8.620 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 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 (%)
Dec 31, 2021 10.10 10.10 10.10 0 -0.01(-0.10%)
Dec 30, 2021 10.11 10.11 10.11 10.11 500 +0.00(+0.00%)
Dec 29, 2021 10.11 10.11 10.10 10.11 2,300 +0.01(+0.10%)
Dec 24, 2021 10.10 10.10 10.10 0 +0.10(+1.00%)
Dec 23, 2021 9.980 10.00 9.980 10.00 5,000 +0.05(+0.50%)
Dec 22, 2021 10.00 10.00 9.950 9.950 970 -0.11(-1.09%)
Dec 21, 2021 9.780 10.06 9.760 10.06 1,700 +0.07(+0.70%)
Dec 17, 2021 9.990 9.990 9.990 0 +0.09(+0.91%)
Dec 14, 2021 9.900 9.900 9.900 0 -0.10(-1.00%)
Dec 13, 2021 10.00 10.00 10.00 10.00 140 -0.05(-0.50%)
Dec 10, 2021 10.05 10.05 10.05 10.05 347 -0.10(-0.99%)
Dec 09, 2021 10.05 10.15 10.05 10.15 1,000 +0.10(+1.00%)
Dec 08, 2021 10.00 10.05 9.990 10.05 6,675 +0.30(+3.08%)
Dec 07, 2021 9.750 9.750 9.750 9.750 1,100 -0.01(-0.10%)
Dec 06, 2021 9.820 9.820 9.760 9.760 210 +0.00(+0.00%)
Dec 03, 2021 9.760 9.760 9.760 9.760 500 -0.17(-1.71%)
Dec 02, 2021 9.980 9.980 9.720 9.930 6,159 +0.17(+1.74%)
Dec 01, 2021 9.750 9.800 9.750 9.760 4,815 -0.12(-1.21%)
Nov 30, 2021 9.750 9.880 9.750 9.880 920 -0.01(-0.10%)
Nov 29, 2021 9.890 9.890 9.890 9.890 315 -0.01(-0.10%)
Nov 26, 2021 9.900 9.900 9.900 9.900 1,350 +0.00(+0.00%)
Nov 25, 2021 9.910 9.910 9.900 9.900 2,000 -0.10(-1.00%)
Nov 24, 2021 10.00 10.00 10.00 10.00 400 -0.10(-0.99%)
Nov 23, 2021 9.990 10.10 9.990 10.10 1,110 +0.10(+1.00%)
Nov 22, 2021 10.00 10.00 10.00 10.00 320 +0.10(+1.01%)
Nov 19, 2021 9.900 9.900 9.900 9.900 300 +0.05(+0.51%)
Nov 18, 2021 9.760 9.850 9.760 9.850 3,025 +0.09(+0.92%)
Nov 16, 2021 9.760 9.760 9.760 0 -0.14(-1.41%)
Nov 12, 2021 9.900 9.900 9.900 4 +0.00(+0.00%)
Nov 11, 2021 9.900 9.900 9.900 9.900 1,500 +0.10(+1.02%)
Nov 09, 2021 9.800 9.800 9.800 9.800 3,210 -0.10(-1.01%)
Nov 08, 2021 9.800 9.900 9.800 9.900 1,290 +0.20(+2.06%)
Nov 04, 2021 9.700 9.700 9.700 0 -0.30(-3.00%)
Nov 02, 2021 10.00 10.00 10.00 18 +0.11(+1.11%)
Nov 01, 2021 9.890 9.890 9.890 9.890 132 -0.01(-0.10%)
Oct 29, 2021 9.900 9.900 9.900 9.900 1,366 +0.05(+0.51%)
Oct 28, 2021 9.850 9.850 9.850 9.850 300 +0.05(+0.51%)
Oct 27, 2021 9.800 9.810 9.800 9.800 9,752 +0.00(+0.00%)
Oct 26, 2021 9.810 9.810 9.800 9.800 2,614 -0.05(-0.51%)
Oct 25, 2021 10.01 10.01 9.800 9.850 12,291 -0.50(-4.83%)
Oct 22, 2021 10.35 10.35 10.35 10.35 400 +0.34(+3.40%)
Oct 20, 2021 10.01 10.01 10.01 0 +0.11(+1.11%)
Oct 13, 2021 9.900 9.900 9.900 0 -0.49(-4.72%)
Oct 08, 2021 10.39 10.39 10.39 0 +0.29(+2.87%)
Oct 07, 2021 10.19 10.20 10.10 10.10 600 +0.19(+1.92%)
Oct 06, 2021 9.910 9.910 9.910 9.910 555 -0.27(-2.65%)
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.