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 (%)
May 31, 2019 9.980 9.980 9.980 0 +0.19(+1.94%)
May 30, 2019 9.810 9.810 9.790 9.790 500 +0.04(+0.41%)
May 29, 2019 9.770 9.770 9.750 9.750 1,785 -0.09(-0.91%)
May 27, 2019 9.840 9.840 9.840 0 -0.01(-0.10%)
May 24, 2019 9.850 9.850 9.850 9.850 1,600 +0.00(+0.00%)
May 23, 2019 9.880 9.880 9.850 9.850 3,700 +0.00(+0.00%)
May 16, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
May 10, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
May 08, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
May 07, 2019 9.850 9.850 9.850 40 +0.00(+0.00%)
May 03, 2019 9.850 9.850 9.850 0 -0.05(-0.51%)
May 02, 2019 9.900 9.900 9.900 9.900 300 -0.05(-0.50%)
May 01, 2019 9.950 9.950 9.950 9.950 5,041 +0.05(+0.51%)
Apr 30, 2019 9.900 9.900 9.900 9.900 392 -0.05(-0.50%)
Apr 29, 2019 9.950 9.950 9.950 40 +0.00(+0.00%)
Apr 26, 2019 9.950 9.950 9.950 9.950 1,200 +0.00(+0.00%)
Apr 25, 2019 9.950 9.950 9.950 23 +0.00(+0.00%)
Apr 23, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 22, 2019 9.950 9.950 9.950 9.950 1,500 -0.05(-0.50%)
Apr 18, 2019 10.00 10.00 10.00 0 +0.06(+0.60%)
Apr 17, 2019 9.940 9.940 9.940 9.940 1,600 +0.00(+0.00%)
Apr 16, 2019 9.940 9.940 9.940 9.940 100 +0.08(+0.81%)
Apr 15, 2019 9.880 9.880 9.860 9.860 800 -0.08(-0.80%)
Apr 12, 2019 9.940 9.940 9.940 9.940 400 +0.01(+0.10%)
Apr 11, 2019 9.930 9.930 9.930 9.930 1,700 +0.01(+0.10%)
Apr 10, 2019 9.880 9.920 9.880 9.920 1,400 -0.04(-0.40%)
Apr 04, 2019 9.960 9.960 9.960 0 +0.13(+1.32%)
Apr 03, 2019 9.850 9.850 9.830 9.830 500 -0.02(-0.20%)
Apr 02, 2019 9.870 9.870 9.850 9.850 2,800 -0.07(-0.71%)
Mar 29, 2019 9.920 9.920 9.920 0 +0.00(+0.00%)
Mar 27, 2019 9.920 9.920 9.920 0 +0.00(+0.00%)
Mar 25, 2019 9.920 9.920 9.920 0 +0.05(+0.51%)
Mar 14, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Mar 12, 2019 9.870 9.870 9.870 0 +0.02(+0.20%)
Mar 08, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Mar 05, 2019 9.850 9.850 9.850 0 -0.09(-0.91%)
Mar 04, 2019 10.00 10.00 9.930 9.940 4,450 -0.06(-0.60%)
Mar 01, 2019 10.00 10.00 10.00 10.00 3,800 +0.00(+0.00%)
Feb 26, 2019 10.00 10.00 10.00 0 +0.01(+0.10%)
Feb 25, 2019 10.00 10.00 9.990 9.990 1,200 +0.09(+0.91%)
Feb 21, 2019 9.900 9.900 9.900 0 -0.10(-1.00%)
Feb 20, 2019 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Feb 19, 2019 9.950 10.00 9.950 10.00 3,200 +0.00(+0.00%)
Feb 11, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 07, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 06, 2019 10.00 10.00 10.00 20 +0.00(+0.00%)
Feb 05, 2019 10.00 10.00 10.00 15 +0.00(+0.00%)
Feb 01, 2019 10.00 10.00 10.00 0 +0.07(+0.70%)
Jan 30, 2019 9.930 9.930 9.930 0 -0.03(-0.30%)
Jan 28, 2019 9.960 9.960 9.960 0 -0.04(-0.40%)
Jan 25, 2019 10.00 10.00 10.00 10.00 41,250 +0.00(+0.00%)
Jan 22, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 18, 2019 10.00 10.00 10.00 0 +0.09(+0.91%)
Jan 17, 2019 9.910 9.910 9.910 99 +0.00(+0.00%)
Jan 15, 2019 9.910 9.910 9.910 0 -0.09(-0.90%)
Jan 14, 2019 10.00 10.00 10.00 10.00 1,480 +0.00(+0.00%)
Jan 07, 2019 10.00 10.00 10.00 0 +0.09(+0.91%)
Jan 04, 2019 9.900 9.910 9.900 9.910 2,250 -0.09(-0.90%)
Jan 02, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Dec 27, 2018 10.00 10.00 10.00 0 +0.19(+1.94%)
Dec 24, 2018 9.810 9.810 9.810 0 -0.04(-0.41%)
Dec 21, 2018 9.850 9.850 9.850 9.850 1,300 +0.04(+0.41%)
Dec 20, 2018 9.900 9.900 9.810 9.810 5,100 -0.09(-0.91%)
Dec 18, 2018 9.900 9.900 9.900 0 +0.03(+0.30%)
Dec 17, 2018 9.940 9.940 9.870 9.870 2,505 -0.03(-0.30%)
Dec 13, 2018 9.900 9.900 9.900 0 -0.07(-0.70%)
Dec 12, 2018 9.970 9.970 9.970 9.970 251 +0.03(+0.30%)
Dec 11, 2018 9.940 9.940 9.940 9.940 100 +0.04(+0.40%)
Dec 10, 2018 9.970 9.970 9.900 9.900 500 +0.00(+0.00%)
Dec 06, 2018 9.900 9.900 9.900 0 -0.07(-0.70%)
Dec 04, 2018 9.970 9.970 9.970 0 -0.02(-0.20%)
Nov 28, 2018 9.990 9.990 9.990 0 +0.00(+0.00%)
Nov 27, 2018 9.980 9.990 9.980 9.990 600 +0.00(+0.00%)
Nov 20, 2018 9.990 9.990 9.990 0 +0.00(+0.00%)
Nov 19, 2018 9.990 9.990 9.990 50 +0.00(+0.00%)
Nov 16, 2018 9.990 9.990 9.990 9.990 200 +0.14(+1.42%)
Nov 15, 2018 9.850 9.850 9.850 9.850 700 -0.13(-1.30%)
Nov 12, 2018 9.980 9.980 9.980 0 -0.01(-0.10%)
Nov 02, 2018 9.990 9.990 9.990 0 -0.01(-0.10%)
Nov 01, 2018 10.00 10.00 10.00 10.00 4,215 +0.18(+1.83%)
Oct 30, 2018 9.820 9.820 9.820 0 +0.01(+0.10%)
Oct 29, 2018 9.810 9.810 9.810 9.810 409 +0.06(+0.62%)
Oct 16, 2018 9.750 9.750 9.750 0 -0.29(-2.89%)
Oct 10, 2018 10.04 10.04 10.04 0 +0.28(+2.87%)
Sep 28, 2018 9.760 9.760 9.760 0 -0.28(-2.79%)
Sep 26, 2018 10.04 10.04 10.04 0 +0.27(+2.76%)
Sep 21, 2018 9.770 9.770 9.770 0 -0.08(-0.81%)
Sep 20, 2018 9.850 9.850 9.850 9.850 1,900 +0.00(+0.00%)
Sep 19, 2018 9.850 9.850 9.840 9.850 1,410 +0.09(+0.92%)
Sep 18, 2018 9.800 9.800 9.760 9.760 1,120 -0.08(-0.81%)
Sep 12, 2018 9.840 9.840 9.840 0 -0.01(-0.10%)
Sep 05, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 04, 2018 9.850 9.850 9.850 9.850 450 +0.00(+0.00%)
Aug 31, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 28, 2018 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 27, 2018 9.850 9.850 9.850 9.850 800 -0.15(-1.50%)
Aug 24, 2018 10.00 10.00 10.00 10.00 3,297 +0.00(+0.00%)
Aug 23, 2018 10.00 10.00 10.00 49 +0.00(+0.00%)
Aug 22, 2018 10.00 10.00 10.00 99 +0.00(+0.00%)
Aug 21, 2018 10.00 10.00 10.00 10.00 673 +0.15(+1.52%)
Aug 20, 2018 10.05 10.05 9.850 9.850 3,393 -0.15(-1.50%)
Aug 17, 2018 10.00 10.00 10.00 10.00 700 +0.00(+0.00%)
Aug 15, 2018 10.00 10.00 10.00 0 -0.05(-0.50%)
Aug 13, 2018 10.05 10.05 10.05 0 -0.19(-1.86%)
Aug 09, 2018 10.24 10.24 10.24 0 +0.19(+1.89%)
Aug 08, 2018 9.990 10.05 9.990 10.05 1,000 +0.14(+1.41%)
Aug 02, 2018 9.910 9.910 9.910 0 -0.09(-0.90%)
Aug 01, 2018 10.00 10.00 10.00 10.00 5,600 +0.00(+0.00%)
Jul 27, 2018 10.00 10.00 10.00 0 +0.10(+1.01%)
Jul 24, 2018 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 09, 2018 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 05, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jul 04, 2018 9.900 10.00 9.900 10.00 1,675 +0.10(+1.01%)
Jun 28, 2018 9.900 9.900 9.900 0 -0.10(-1.00%)
Jun 27, 2018 9.920 10.00 9.900 10.00 2,800 +0.00(+0.00%)
Jun 25, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 21, 2018 10.00 10.00 10.00 99 +0.09(+0.91%)
Jun 20, 2018 9.910 9.910 9.910 9.910 170 -0.09(-0.90%)
Jun 15, 2018 10.00 10.00 10.00 0 +0.09(+0.91%)
Jun 14, 2018 9.920 9.920 9.910 9.910 2,500 -0.09(-0.90%)
Jun 06, 2018 10.00 10.00 10.00 0 +0.07(+0.70%)
Jun 04, 2018 9.930 9.930 9.930 0 -0.07(-0.70%)
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.