BSCQ(BSCQ)
BSCQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $19.55 | $19.55 | $19.54 | $19.55 | 604,985 |
| 10/8/2026 | $19.54 | $19.55 | $19.54 | $19.55 | 1.06M |
| 10/7/2026 | $19.53 | $19.54 | $19.53 | $19.54 | 660,400 |
| 10/6/2026 | $19.53 | $19.54 | $19.53 | $19.54 | 675,105 |
| 10/5/2026 | $19.52 | $19.53 | $19.52 | $19.52 | 549,346 |
| 10/2/2026 | $19.53 | $19.54 | $19.52 | $19.52 | 850,437 |
| 10/1/2026 | $19.52 | $19.53 | $19.52 | $19.52 | 1.07M |
| 9/30/2026 | $19.53 | $19.53 | $19.52 | $19.52 | 1.06M |
| 9/29/2026 | $19.52 | $19.53 | $19.51 | $19.51 | 1.05M |
| 9/28/2026 | $19.52 | $19.53 | $19.51 | $19.52 | 506,500 |
| 9/25/2026 | $19.52 | $19.52 | $19.50 | $19.52 | 837,600 |
| 9/24/2026 | $19.51 | $19.52 | $19.51 | $19.51 | 625,293 |
| 9/23/2026 | $19.51 | $19.52 | $19.50 | $19.50 | 1.42M |
| 9/22/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 719,700 |
| 9/21/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 690,800 |
| 9/18/2026 | $19.56 | $19.57 | $19.56 | $19.56 | 965,273 |
| 9/17/2026 | $19.56 | $19.57 | $19.56 | $19.57 | 932,111 |
| 9/16/2026 | $19.56 | $19.57 | $19.53 | $19.56 | 676,570 |
| 9/15/2026 | $19.56 | $19.57 | $19.56 | $19.57 | 553,316 |
| 9/14/2026 | $19.55 | $19.56 | $19.55 | $19.55 | 1.45M |
| 9/11/2026 | $19.55 | $19.56 | $19.55 | $19.56 | 1.58M |
| 9/10/2026 | $19.56 | $19.56 | $19.52 | $19.55 | 1.92M |
| 9/9/2026 | $19.54 | $19.55 | $19.54 | $19.54 | 617,548 |
| 9/8/2026 | $19.54 | $19.55 | $19.54 | $19.54 | 831,400 |
| 9/4/2026 | $19.54 | $19.55 | $19.53 | $19.54 | 1.06M |
| 9/3/2026 | $19.53 | $19.54 | $19.53 | $19.53 | 1.14M |
| 9/2/2026 | $19.53 | $19.54 | $19.53 | $19.53 | 1.82M |
| 9/1/2026 | $19.53 | $19.54 | $19.52 | $19.52 | 3.07M |
| 8/31/2026 | $19.53 | $19.53 | $19.52 | $19.52 | 1.14M |
| 8/28/2026 | $19.53 | $19.53 | $19.52 | $19.52 | 720,127 |
| 8/27/2026 | $19.52 | $19.53 | $19.52 | $19.52 | 715,400 |
| 8/26/2026 | $19.51 | $19.53 | $19.51 | $19.52 | 534,500 |
| 8/25/2026 | $19.51 | $19.52 | $19.51 | $19.52 | 497,926 |
| 8/24/2026 | $19.52 | $19.52 | $19.51 | $19.51 | 771,200 |
| 8/21/2026 | $19.57 | $19.58 | $19.57 | $19.57 | 569,334 |
| 8/20/2026 | $19.57 | $19.58 | $19.56 | $19.56 | 409,720 |
| 8/19/2026 | $19.57 | $19.57 | $19.56 | $19.57 | 519,000 |
| 8/18/2026 | $19.56 | $19.57 | $19.56 | $19.56 | 955,307 |
| 8/17/2026 | $19.56 | $19.57 | $19.56 | $19.56 | 707,136 |
| 8/14/2026 | $19.56 | $19.57 | $19.55 | $19.56 | 928,540 |
| 8/13/2026 | $19.55 | $19.56 | $19.55 | $19.56 | 1.79M |
| 8/12/2026 | $19.55 | $19.56 | $19.55 | $19.56 | 429,534 |
| 8/11/2026 | $19.54 | $19.55 | $19.54 | $19.55 | 850,916 |
| 8/10/2026 | $19.54 | $19.55 | $19.54 | $19.54 | 697,943 |
| 8/7/2026 | $19.54 | $19.55 | $19.54 | $19.55 | 2.95M |
| 8/6/2026 | $19.53 | $19.54 | $19.53 | $19.54 | 793,400 |
| 8/5/2026 | $19.53 | $19.54 | $19.53 | $19.54 | 1.52M |
| 8/4/2026 | $19.55 | $19.55 | $19.53 | $19.54 | 680,000 |
| 8/3/2026 | $19.54 | $19.54 | $19.53 | $19.54 | 1.60M |
| 7/31/2026 | $19.52 | $19.53 | $19.52 | $19.52 | 666,652 |
| 7/30/2026 | $19.52 | $19.53 | $19.52 | $19.52 | 676,536 |
| 7/29/2026 | $19.51 | $19.52 | $19.51 | $19.51 | 663,904 |
| 7/28/2026 | $19.51 | $19.52 | $19.51 | $19.52 | 1.01M |
| 7/27/2026 | $19.51 | $19.52 | $19.51 | $19.52 | 634,825 |
| 7/24/2026 | $19.52 | $19.52 | $19.51 | $19.52 | 592,621 |
| 7/23/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 1.79M |
| 7/22/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 843,407 |
| 7/21/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 855,272 |
| 7/20/2026 | $19.50 | $19.51 | $19.50 | $19.51 | 482,900 |
| 7/17/2026 | $19.57 | $19.57 | $19.56 | $19.57 | 510,100 |
| 7/16/2026 | $19.55 | $19.57 | $19.55 | $19.56 | 875,285 |
| 7/15/2026 | $19.55 | $19.56 | $19.55 | $19.56 | 671,914 |
| 7/14/2026 | $19.55 | $19.56 | $19.55 | $19.55 | 743,093 |
| 7/13/2026 | $19.55 | $19.56 | $19.54 | $19.55 | 470,813 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
