BSCS(BSCS)
BSCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $20.39 | $20.40 | $20.38 | $20.39 | 686,400 |
| 7/16/2026 | $20.39 | $20.39 | $20.38 | $20.39 | 355,604 |
| 7/15/2026 | $20.38 | $20.40 | $20.37 | $20.40 | 399,320 |
| 7/14/2026 | $20.36 | $20.37 | $20.35 | $20.36 | 761,500 |
| 7/13/2026 | $20.35 | $20.36 | $20.33 | $20.33 | 465,720 |
| 7/10/2026 | $20.36 | $20.37 | $20.35 | $20.36 | 496,824 |
| 7/9/2026 | $20.37 | $20.38 | $20.36 | $20.38 | 1.15M |
| 7/8/2026 | $20.36 | $20.36 | $20.34 | $20.36 | 787,000 |
| 7/7/2026 | $20.38 | $20.38 | $20.35 | $20.36 | 576,207 |
| 7/6/2026 | $20.39 | $20.40 | $20.37 | $20.39 | 567,518 |
| 7/2/2026 | $20.37 | $20.39 | $20.37 | $20.39 | 418,908 |
| 7/1/2026 | $20.34 | $20.36 | $20.34 | $20.35 | 620,800 |
| 6/30/2026 | $20.35 | $20.37 | $20.35 | $20.36 | 677,315 |
| 6/29/2026 | $20.37 | $20.37 | $20.35 | $20.37 | 481,000 |
| 6/26/2026 | $20.36 | $20.37 | $20.35 | $20.36 | 611,113 |
| 6/25/2026 | $20.35 | $20.36 | $20.34 | $20.35 | 659,985 |
| 6/24/2026 | $20.34 | $20.34 | $20.33 | $20.34 | 467,200 |
| 6/23/2026 | $20.33 | $20.33 | $20.31 | $20.33 | 443,262 |
| 6/22/2026 | $20.31 | $20.31 | $20.30 | $20.31 | 270,045 |
| 6/18/2026 | $20.41 | $20.41 | $20.39 | $20.40 | 547,100 |
| 6/17/2026 | $20.42 | $20.43 | $20.36 | $20.36 | 557,106 |
| 6/16/2026 | $20.42 | $20.43 | $20.41 | $20.43 | 477,798 |
| 6/15/2026 | $20.42 | $20.44 | $20.42 | $20.43 | 605,552 |
| 6/12/2026 | $20.40 | $20.42 | $20.40 | $20.42 | 251,600 |
| 6/11/2026 | $20.37 | $20.42 | $20.37 | $20.42 | 508,300 |
| 6/10/2026 | $20.38 | $20.39 | $20.37 | $20.39 | 481,600 |
| 6/9/2026 | $20.37 | $20.39 | $20.37 | $20.39 | 564,500 |
| 6/8/2026 | $20.37 | $20.38 | $20.36 | $20.37 | 509,914 |
| 6/5/2026 | $20.38 | $20.38 | $20.35 | $20.36 | 495,000 |
| 6/4/2026 | $20.39 | $20.41 | $20.39 | $20.40 | 884,300 |
| 6/3/2026 | $20.39 | $20.39 | $20.37 | $20.39 | 399,936 |
| 6/2/2026 | $20.41 | $20.41 | $20.39 | $20.40 | 396,700 |
| 6/1/2026 | $20.37 | $20.40 | $20.37 | $20.40 | 438,400 |
| 5/29/2026 | $20.39 | $20.41 | $20.39 | $20.41 | 386,400 |
| 5/28/2026 | $20.37 | $20.40 | $20.37 | $20.39 | 482,543 |
| 5/27/2026 | $20.37 | $20.38 | $20.37 | $20.38 | 460,100 |
| 5/26/2026 | $20.37 | $20.37 | $20.35 | $20.36 | 322,400 |
| 5/22/2026 | $20.37 | $20.37 | $20.33 | $20.35 | 1.02M |
| 5/21/2026 | $20.33 | $20.36 | $20.32 | $20.35 | 635,739 |
| 5/20/2026 | $20.32 | $20.36 | $20.31 | $20.35 | 763,315 |
| 5/19/2026 | $20.32 | $20.33 | $20.30 | $20.32 | 652,819 |
| 5/18/2026 | $20.35 | $20.35 | $20.32 | $20.34 | 474,694 |
| 5/15/2026 | $20.41 | $20.41 | $20.39 | $20.41 | 360,500 |
| 5/14/2026 | $20.44 | $20.44 | $20.41 | $20.42 | 524,500 |
| 5/13/2026 | $20.41 | $20.44 | $20.41 | $20.44 | 470,331 |
| 5/12/2026 | $20.42 | $20.42 | $20.41 | $20.42 | 497,924 |
| 5/11/2026 | $20.45 | $20.45 | $20.43 | $20.43 | 485,120 |
| 5/8/2026 | $20.44 | $20.46 | $20.44 | $20.45 | 344,548 |
| 5/7/2026 | $20.46 | $20.46 | $20.42 | $20.43 | 331,900 |
| 5/6/2026 | $20.44 | $20.45 | $20.43 | $20.45 | 466,012 |
| 5/5/2026 | $20.42 | $20.43 | $20.41 | $20.42 | 361,947 |
| 5/4/2026 | $20.41 | $20.42 | $20.38 | $20.41 | 392,015 |
| 5/1/2026 | $20.42 | $20.44 | $20.41 | $20.43 | 806,900 |
| 4/30/2026 | $20.40 | $20.43 | $20.40 | $20.42 | 616,920 |
| 4/29/2026 | $20.42 | $20.42 | $20.38 | $20.39 | 866,031 |
| 4/28/2026 | $20.43 | $20.43 | $20.42 | $20.43 | 342,449 |
| 4/27/2026 | $20.44 | $20.45 | $20.42 | $20.44 | 844,349 |
| 4/24/2026 | $20.43 | $20.45 | $20.42 | $20.45 | 596,800 |
| 4/23/2026 | $20.44 | $20.44 | $20.41 | $20.43 | 802,415 |
| 4/22/2026 | $20.44 | $20.44 | $20.43 | $20.43 | 396,818 |
| 4/21/2026 | $20.43 | $20.45 | $20.43 | $20.43 | 946,000 |