BCS(BCS)
BCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $23.51 | $24.11 | $23.44 | $23.97 | 4.06M |
| 5/20/2026 | $22.99 | $23.88 | $22.95 | $23.87 | 7.06M |
| 5/19/2026 | $22.85 | $22.97 | $22.60 | $22.63 | 4.65M |
| 5/18/2026 | $22.82 | $23.05 | $22.75 | $22.94 | 5.89M |
| 5/15/2026 | $22.53 | $22.66 | $22.43 | $22.53 | 5.61M |
| 5/14/2026 | $23.24 | $23.46 | $22.95 | $23.01 | 6.52M |
| 5/13/2026 | $22.56 | $22.97 | $22.54 | $22.84 | 5.71M |
| 5/12/2026 | $22.25 | $22.78 | $22.19 | $22.73 | 8.20M |
| 5/11/2026 | $23.59 | $23.60 | $23.06 | $23.17 | 8.91M |
| 5/8/2026 | $23.92 | $23.98 | $23.60 | $23.71 | 6.33M |
| 5/7/2026 | $24.05 | $24.08 | $23.26 | $23.29 | 6.22M |
| 5/6/2026 | $24.16 | $24.26 | $23.90 | $24.02 | 6.00M |
| 5/5/2026 | $22.96 | $23.06 | $22.53 | $22.83 | 6.00M |
| 5/4/2026 | $23.63 | $23.63 | $22.76 | $22.85 | 4.47M |
| 5/1/2026 | $23.42 | $23.73 | $23.33 | $23.43 | 6.11M |
| 4/30/2026 | $23.16 | $23.54 | $23.03 | $23.41 | 7.46M |
| 4/29/2026 | $23.10 | $23.28 | $22.85 | $23.00 | 7.98M |
| 4/28/2026 | $22.92 | $23.15 | $22.79 | $23.00 | 5.38M |
| 4/27/2026 | $23.08 | $23.25 | $23.05 | $23.09 | 5.37M |
| 4/24/2026 | $22.86 | $23.04 | $22.74 | $22.95 | 5.21M |
| 4/23/2026 | $23.07 | $23.17 | $22.50 | $22.77 | 6.63M |
| 4/22/2026 | $23.58 | $23.60 | $23.27 | $23.32 | 5.32M |
| 4/21/2026 | $23.98 | $24.10 | $23.36 | $23.41 | 7.48M |
| 4/20/2026 | $24.06 | $24.18 | $23.83 | $24.06 | 7.05M |
| 4/17/2026 | $24.43 | $24.73 | $24.26 | $24.30 | 9.23M |
| 4/16/2026 | $24.12 | $24.14 | $23.50 | $23.50 | 8.07M |
| 4/15/2026 | $23.92 | $24.06 | $23.83 | $23.91 | 6.28M |
| 4/14/2026 | $23.95 | $24.08 | $23.86 | $23.92 | 9.17M |
| 4/13/2026 | $23.35 | $23.86 | $23.24 | $23.83 | 7.53M |
| 4/10/2026 | $23.90 | $23.92 | $23.66 | $23.73 | 7.41M |
| 4/9/2026 | $23.20 | $23.60 | $23.10 | $23.40 | 5.70M |
| 4/8/2026 | $24.10 | $24.10 | $23.33 | $23.51 | 12.18M |
| 4/7/2026 | $21.70 | $21.96 | $21.44 | $21.91 | 8.94M |
| 4/6/2026 | $21.82 | $22.05 | $21.63 | $21.92 | 5.15M |
| 4/2/2026 | $21.13 | $21.88 | $21.09 | $21.80 | 7.61M |
| 4/1/2026 | $21.87 | $22.05 | $21.66 | $21.83 | 10.67M |
| 3/31/2026 | $20.88 | $21.23 | $20.61 | $21.16 | 10.00M |
| 3/30/2026 | $20.28 | $20.51 | $20.07 | $20.21 | 5.28M |
| 3/27/2026 | $20.35 | $20.58 | $20.14 | $20.24 | 6.18M |
| 3/26/2026 | $20.66 | $20.93 | $20.59 | $20.66 | 8.22M |
| 3/25/2026 | $21.40 | $21.44 | $20.92 | $21.14 | 7.75M |
| 3/24/2026 | $20.33 | $20.82 | $20.27 | $20.68 | 10.09M |
| 3/23/2026 | $20.79 | $21.15 | $20.54 | $20.68 | 10.98M |
| 3/20/2026 | $20.73 | $20.74 | $19.84 | $20.07 | 13.44M |
| 3/19/2026 | $20.08 | $20.93 | $20.08 | $20.80 | 12.12M |
| 3/18/2026 | $21.31 | $21.48 | $20.94 | $20.96 | 7.34M |
| 3/17/2026 | $21.28 | $21.39 | $21.08 | $21.14 | 8.12M |
| 3/16/2026 | $20.86 | $21.07 | $20.73 | $20.81 | 8.99M |
| 3/13/2026 | $20.81 | $20.99 | $20.39 | $20.47 | 10.52M |
| 3/12/2026 | $21.28 | $21.34 | $20.71 | $20.89 | 13.48M |
| 3/11/2026 | $22.21 | $22.37 | $22.01 | $22.20 | 7.57M |
| 3/10/2026 | $22.52 | $22.89 | $22.15 | $22.45 | 9.66M |
| 3/9/2026 | $21.20 | $22.01 | $20.97 | $21.96 | 10.22M |
| 3/6/2026 | $21.76 | $21.99 | $21.50 | $21.86 | 8.63M |
| 3/5/2026 | $22.85 | $23.06 | $22.18 | $22.43 | 10.04M |
| 3/4/2026 | $23.07 | $23.38 | $22.92 | $23.34 | 8.82M |
| 3/3/2026 | $22.31 | $23.20 | $22.22 | $23.07 | 15.14M |
| 3/2/2026 | $22.88 | $23.84 | $22.85 | $23.71 | 12.05M |
| 2/27/2026 | $24.88 | $24.92 | $24.05 | $24.28 | 12.87M |
| 2/26/2026 | $25.72 | $25.85 | $25.16 | $25.29 | 12.61M |
| 2/25/2026 | $25.31 | $25.75 | $25.26 | $25.63 | 5.21M |
| 2/24/2026 | $24.73 | $25.25 | $24.67 | $25.14 | 6.42M |
| 2/23/2026 | $26.07 | $26.17 | $25.00 | $25.11 | 7.67M |
| 2/20/2026 | $25.86 | $26.05 | $25.61 | $25.99 | 6.52M |