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

(TSV: BCF )

8.620 +0.150 (+1.77%)
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 29, 2022 9.320 0 -0.26(-2.71%)
Dec 28, 2022 9.600 9.600 9.580 9.580 601 +0.03(+0.31%)
Dec 23, 2022 9.550 0 +0.30(+3.24%)
Dec 20, 2022 9.250 0 -0.15(-1.60%)
Dec 14, 2022 9.400 0 -0.04(-0.42%)
Dec 13, 2022 9.400 9.450 9.350 9.440 4,410 +0.09(+0.96%)
Dec 12, 2022 9.350 9.350 9.350 9.350 1,000 +0.05(+0.54%)
Dec 09, 2022 9.460 9.460 9.300 9.300 6,599 -0.30(-3.12%)
Dec 08, 2022 9.640 9.640 9.410 9.600 789 +0.20(+2.13%)
Dec 06, 2022 9.400 25 -0.20(-2.08%)
Dec 05, 2022 9.700 9.700 9.600 9.600 2,713 -0.04(-0.41%)
Dec 02, 2022 9.680 9.680 9.640 9.640 500 -0.10(-1.03%)
Dec 01, 2022 9.750 9.750 9.740 9.740 822 +0.34(+3.62%)
Nov 29, 2022 9.400 0 +0.08(+0.86%)
Nov 28, 2022 9.350 9.420 9.320 9.320 17,236 -0.10(-1.06%)
Nov 25, 2022 9.370 9.420 9.360 9.420 6,500 +0.03(+0.32%)
Nov 24, 2022 9.310 9.400 9.310 9.390 6,097 +0.03(+0.32%)
Nov 23, 2022 9.400 9.400 9.360 9.360 2,040 -0.04(-0.43%)
Nov 22, 2022 9.550 9.550 9.400 9.400 2,700 -0.20(-2.08%)
Nov 21, 2022 9.600 9.600 9.600 9.600 1,000 +0.00(+0.00%)
Nov 18, 2022 9.550 9.600 9.550 9.600 2,530 -0.10(-1.03%)
Nov 17, 2022 9.580 9.700 9.540 9.700 4,800 -0.05(-0.51%)
Nov 14, 2022 9.750 0 +0.19(+1.99%)
Nov 11, 2022 9.560 9.560 9.560 9.560 300 +0.02(+0.21%)
Nov 09, 2022 9.540 0 +0.00(+0.00%)
Nov 08, 2022 9.540 9.540 9.540 9.540 800 -0.08(-0.83%)
Nov 04, 2022 9.620 6 -0.13(-1.33%)
Nov 01, 2022 9.750 20 -0.24(-2.40%)
Oct 27, 2022 9.990 29 -0.01(-0.10%)
Oct 26, 2022 9.990 10.00 9.960 10.00 900 +0.30(+3.09%)
Oct 20, 2022 9.700 0 -0.20(-2.02%)
Oct 19, 2022 9.900 9.900 9.590 9.900 2,761 +0.00(+0.00%)
Oct 18, 2022 9.890 9.900 9.890 9.900 421 +0.01(+0.10%)
Oct 17, 2022 9.890 9.890 9.890 9.890 600 +0.02(+0.20%)
Oct 13, 2022 9.870 0 +0.00(+0.00%)
Oct 11, 2022 9.870 0 +0.33(+3.46%)
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.