BCSF(BCSF)
BCSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $13.10 | $13.10 | $12.70 | $12.84 | 387,528 |
| 8/10/2026 | $12.97 | $13.09 | $12.81 | $12.95 | 287,300 |
| 8/7/2026 | $12.87 | $13.22 | $12.87 | $13.11 | 801,911 |
| 8/6/2026 | $12.75 | $12.98 | $12.75 | $12.94 | 605,100 |
| 8/5/2026 | $12.92 | $12.92 | $12.62 | $12.68 | 239,432 |
| 8/4/2026 | $12.72 | $12.96 | $12.66 | $12.94 | 409,310 |
| 8/3/2026 | $12.42 | $12.73 | $12.42 | $12.70 | 199,013 |
| 7/31/2026 | $12.54 | $12.65 | $12.25 | $12.42 | 326,636 |
| 7/30/2026 | $12.67 | $12.80 | $12.36 | $12.49 | 171,442 |
| 7/29/2026 | $12.84 | $12.87 | $12.61 | $12.66 | 151,514 |
| 7/28/2026 | $12.65 | $12.88 | $12.59 | $12.84 | 171,527 |
| 7/27/2026 | $12.44 | $12.64 | $12.42 | $12.57 | 169,251 |
| 7/24/2026 | $12.47 | $12.59 | $12.31 | $12.36 | 185,600 |
| 7/23/2026 | $12.51 | $12.66 | $12.38 | $12.46 | 241,441 |
| 7/22/2026 | $12.87 | $12.93 | $12.53 | $12.57 | 258,500 |
| 7/21/2026 | $12.75 | $12.90 | $12.75 | $12.82 | 186,509 |
| 7/20/2026 | $12.71 | $12.83 | $12.54 | $12.66 | 364,533 |
| 7/17/2026 | $12.99 | $13.08 | $12.68 | $12.69 | 328,735 |
| 7/16/2026 | $12.85 | $13.02 | $12.70 | $12.99 | 336,100 |
| 7/15/2026 | $12.88 | $12.99 | $12.80 | $12.85 | 270,600 |
| 7/14/2026 | $12.68 | $12.86 | $12.65 | $12.79 | 319,300 |
| 7/13/2026 | $12.80 | $12.95 | $12.61 | $12.68 | 438,200 |
| 7/10/2026 | $12.74 | $12.92 | $12.61 | $12.86 | 287,722 |
| 7/9/2026 | $12.66 | $12.73 | $12.54 | $12.55 | 343,400 |
| 7/8/2026 | $12.70 | $12.78 | $12.60 | $12.67 | 276,913 |
| 7/7/2026 | $12.62 | $12.88 | $12.61 | $12.69 | 218,932 |
| 7/6/2026 | $12.68 | $12.77 | $12.58 | $12.59 | 299,121 |
| 7/2/2026 | $12.77 | $12.82 | $12.52 | $12.64 | 243,100 |
| 7/1/2026 | $12.62 | $12.79 | $12.48 | $12.63 | 277,828 |
| 6/30/2026 | $12.45 | $12.65 | $12.44 | $12.52 | 363,908 |
| 6/29/2026 | $12.24 | $12.54 | $12.24 | $12.50 | 392,300 |
| 6/26/2026 | $12.04 | $12.35 | $12.04 | $12.27 | 266,500 |
| 6/25/2026 | $11.97 | $12.09 | $11.88 | $12.04 | 336,008 |
| 6/24/2026 | $12.14 | $12.34 | $11.90 | $11.98 | 293,038 |
| 6/23/2026 | $12.15 | $12.25 | $12.08 | $12.14 | 302,500 |
| 6/22/2026 | $12.37 | $12.57 | $12.15 | $12.18 | 271,100 |
| 6/18/2026 | $12.40 | $12.57 | $12.28 | $12.37 | 659,500 |
| 6/17/2026 | $12.50 | $12.67 | $12.35 | $12.36 | 387,102 |
| 6/16/2026 | $12.40 | $12.63 | $12.37 | $12.47 | 416,300 |
| 6/15/2026 | $12.54 | $12.85 | $12.33 | $12.37 | 455,900 |
| 6/12/2026 | $12.89 | $13.01 | $12.79 | $12.90 | 354,543 |
| 6/11/2026 | $12.95 | $13.11 | $12.86 | $12.89 | 384,720 |
| 6/10/2026 | $12.90 | $13.00 | $12.85 | $12.93 | 463,932 |
| 6/9/2026 | $12.92 | $12.98 | $12.80 | $12.82 | 409,700 |
| 6/8/2026 | $12.89 | $13.04 | $12.65 | $12.85 | 296,903 |
| 6/5/2026 | $13.22 | $13.27 | $12.73 | $12.79 | 312,933 |
| 6/4/2026 | $12.86 | $13.30 | $12.83 | $13.23 | 315,048 |
| 6/3/2026 | $13.27 | $13.31 | $12.73 | $12.77 | 581,200 |
| 6/2/2026 | $13.30 | $13.50 | $13.29 | $13.35 | 353,200 |
| 6/1/2026 | $13.28 | $13.60 | $13.28 | $13.33 | 768,700 |
| 5/29/2026 | $13.31 | $13.56 | $13.28 | $13.31 | 383,000 |
| 5/28/2026 | $13.31 | $13.55 | $13.31 | $13.32 | 431,300 |
| 5/27/2026 | $13.39 | $13.69 | $13.34 | $13.40 | 255,500 |
| 5/26/2026 | $13.30 | $13.57 | $13.26 | $13.35 | 221,200 |
| 5/22/2026 | $13.37 | $13.41 | $13.16 | $13.21 | 359,800 |
| 5/21/2026 | $13.24 | $13.38 | $13.17 | $13.30 | 203,402 |
| 5/20/2026 | $13.16 | $13.41 | $13.10 | $13.24 | 303,600 |
| 5/19/2026 | $13.25 | $13.32 | $13.10 | $13.11 | 275,510 |
| 5/18/2026 | $13.40 | $13.52 | $13.14 | $13.14 | 247,200 |
| 5/15/2026 | $13.49 | $13.61 | $13.29 | $13.36 | 273,910 |
| 5/14/2026 | $13.54 | $13.69 | $13.42 | $13.42 | 243,907 |