BCS(BCS)
BCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $27.43 | $27.65 | $27.32 | $27.48 | 3.84M |
| 7/9/2026 | $27.19 | $27.37 | $27.08 | $27.24 | 2.69M |
| 7/8/2026 | $27.09 | $27.17 | $26.54 | $26.79 | 5.20M |
| 7/7/2026 | $27.86 | $28.02 | $27.39 | $27.41 | 3.60M |
| 7/6/2026 | $28.08 | $28.43 | $28.07 | $28.41 | 3.52M |
| 7/2/2026 | $27.89 | $28.00 | $27.47 | $27.77 | 5.86M |
| 7/1/2026 | $27.01 | $27.46 | $26.93 | $27.27 | 3.48M |
| 6/30/2026 | $26.97 | $27.08 | $26.71 | $26.86 | 4.64M |
| 6/29/2026 | $26.95 | $26.96 | $26.67 | $26.86 | 3.76M |
| 6/26/2026 | $26.95 | $27.05 | $26.63 | $26.72 | 4.39M |
| 6/25/2026 | $27.34 | $27.60 | $27.13 | $27.30 | 4.55M |
| 6/24/2026 | $26.88 | $26.92 | $26.52 | $26.60 | 4.69M |
| 6/23/2026 | $27.06 | $27.25 | $26.97 | $27.02 | 4.51M |
| 6/22/2026 | $27.21 | $27.42 | $27.12 | $27.29 | 4.52M |
| 6/18/2026 | $26.68 | $26.71 | $26.30 | $26.31 | 5.88M |
| 6/17/2026 | $26.85 | $27.11 | $26.17 | $26.33 | 7.15M |
| 6/16/2026 | $26.16 | $26.28 | $25.87 | $25.98 | 6.74M |
| 6/15/2026 | $25.93 | $25.99 | $25.61 | $25.64 | 3.83M |
| 6/12/2026 | $25.24 | $25.47 | $25.08 | $25.47 | 5.60M |
| 6/11/2026 | $23.96 | $24.80 | $23.83 | $24.75 | 6.49M |
| 6/10/2026 | $24.08 | $24.12 | $23.64 | $23.64 | 5.83M |
| 6/9/2026 | $24.74 | $24.81 | $23.77 | $24.32 | 5.49M |
| 6/8/2026 | $24.48 | $24.58 | $24.21 | $24.23 | 4.37M |
| 6/5/2026 | $24.67 | $24.81 | $24.13 | $24.27 | 5.62M |
| 6/4/2026 | $24.75 | $25.02 | $24.68 | $25.01 | 3.57M |
| 6/3/2026 | $25.01 | $25.01 | $24.58 | $24.69 | 4.71M |
| 6/2/2026 | $24.90 | $25.37 | $24.86 | $25.28 | 5.29M |
| 6/1/2026 | $24.19 | $24.55 | $24.11 | $24.52 | 5.51M |
| 5/29/2026 | $24.62 | $24.94 | $24.49 | $24.53 | 4.92M |
| 5/28/2026 | $24.15 | $24.45 | $24.00 | $24.34 | 4.64M |
| 5/27/2026 | $24.67 | $24.76 | $24.40 | $24.56 | 4.36M |
| 5/26/2026 | $24.52 | $24.65 | $24.28 | $24.53 | 4.16M |
| 5/22/2026 | $24.00 | $24.07 | $23.79 | $23.83 | 3.67M |
| 5/21/2026 | $23.51 | $24.11 | $23.44 | $23.97 | 4.18M |
| 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 |