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

(TSV: BCF )

8.650 -0.150 (-1.70%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 10, 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 (%)
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%)
Mar 02, 2022 10.18 0 +0.18(+1.80%)
Feb 25, 2022 10.00 10 +0.15(+1.52%)
Feb 24, 2022 9.950 9.950 9.850 9.850 4,422 -0.14(-1.40%)
Feb 23, 2022 9.990 9.990 9.990 9.990 600 +0.04(+0.40%)
Feb 18, 2022 9.950 0 -0.07(-0.70%)
Feb 17, 2022 10.05 10.07 10.02 10.02 4,400 -0.06(-0.60%)
Feb 16, 2022 10.08 10.08 10.08 10.08 440 -0.30(-2.89%)
Feb 15, 2022 10.38 10.38 10.38 10.38 540 +0.17(+1.67%)
Feb 09, 2022 10.21 35 +0.02(+0.20%)
Feb 08, 2022 10.19 10.19 10.19 10.19 400 +0.21(+2.10%)
Feb 07, 2022 10.38 10.38 9.980 9.980 700 +0.01(+0.10%)
Feb 04, 2022 10.25 10.25 9.970 9.970 525 -0.03(-0.30%)
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.