BSCU(BSCU)
BSCU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $16.54 | $16.54 | $16.52 | $16.52 | 303,753 |
| 8/26/2026 | $16.53 | $16.54 | $16.52 | $16.53 | 344,333 |
| 8/25/2026 | $16.54 | $16.55 | $16.52 | $16.55 | 416,700 |
| 8/24/2026 | $16.50 | $16.51 | $16.49 | $16.50 | 495,200 |
| 8/21/2026 | $16.57 | $16.58 | $16.54 | $16.56 | 562,100 |
| 8/20/2026 | $16.57 | $16.58 | $16.56 | $16.57 | 279,600 |
| 8/19/2026 | $16.61 | $16.61 | $16.57 | $16.60 | 573,131 |
| 8/18/2026 | $16.55 | $16.58 | $16.55 | $16.57 | 675,200 |
| 8/17/2026 | $16.58 | $16.58 | $16.57 | $16.58 | 421,579 |
| 8/14/2026 | $16.61 | $16.61 | $16.57 | $16.58 | 596,832 |
| 8/13/2026 | $16.60 | $16.62 | $16.59 | $16.59 | 622,100 |
| 8/12/2026 | $16.59 | $16.59 | $16.56 | $16.56 | 341,182 |
| 8/11/2026 | $16.56 | $16.57 | $16.54 | $16.55 | 661,198 |
| 8/10/2026 | $16.55 | $16.56 | $16.53 | $16.54 | 477,000 |
| 8/7/2026 | $16.59 | $16.59 | $16.56 | $16.58 | 821,500 |
| 8/6/2026 | $16.56 | $16.57 | $16.54 | $16.55 | 745,400 |
| 8/5/2026 | $16.56 | $16.59 | $16.56 | $16.59 | 409,094 |
| 8/4/2026 | $16.55 | $16.58 | $16.55 | $16.58 | 1.01M |
| 8/3/2026 | $16.53 | $16.54 | $16.52 | $16.54 | 546,239 |
| 7/31/2026 | $16.51 | $16.51 | $16.48 | $16.51 | 695,700 |
| 7/30/2026 | $16.51 | $16.54 | $16.51 | $16.52 | 593,100 |
| 7/29/2026 | $16.49 | $16.53 | $16.48 | $16.51 | 761,636 |
| 7/28/2026 | $16.51 | $16.53 | $16.50 | $16.52 | 850,000 |
| 7/27/2026 | $16.50 | $16.50 | $16.48 | $16.50 | 560,833 |
| 7/24/2026 | $16.49 | $16.49 | $16.47 | $16.48 | 650,322 |
| 7/23/2026 | $16.47 | $16.47 | $16.45 | $16.47 | 608,600 |
| 7/22/2026 | $16.51 | $16.52 | $16.49 | $16.50 | 765,733 |
| 7/21/2026 | $16.54 | $16.54 | $16.51 | $16.52 | 622,832 |
| 7/20/2026 | $16.57 | $16.57 | $16.53 | $16.54 | 693,727 |
| 7/17/2026 | $16.65 | $16.66 | $16.62 | $16.63 | 992,700 |
| 7/16/2026 | $16.61 | $16.63 | $16.61 | $16.63 | 623,000 |
| 7/15/2026 | $16.61 | $16.64 | $16.61 | $16.64 | 618,755 |
| 7/14/2026 | $16.59 | $16.61 | $16.58 | $16.60 | 371,500 |
| 7/13/2026 | $16.58 | $16.60 | $16.55 | $16.55 | 950,200 |
| 7/10/2026 | $16.62 | $16.62 | $16.59 | $16.60 | 636,800 |
| 7/9/2026 | $16.62 | $16.64 | $16.61 | $16.62 | 792,934 |
| 7/8/2026 | $16.60 | $16.61 | $16.58 | $16.60 | 1.53M |
| 7/7/2026 | $16.65 | $16.65 | $16.61 | $16.61 | 413,800 |
| 7/6/2026 | $16.65 | $16.67 | $16.64 | $16.67 | 590,300 |
| 7/2/2026 | $16.66 | $16.67 | $16.64 | $16.66 | 291,000 |
| 7/1/2026 | $16.61 | $16.64 | $16.61 | $16.63 | 520,825 |
| 6/30/2026 | $16.66 | $16.67 | $16.64 | $16.65 | 447,348 |
| 6/29/2026 | $16.68 | $16.68 | $16.66 | $16.68 | 775,300 |
| 6/26/2026 | $16.66 | $16.68 | $16.65 | $16.67 | 514,847 |
| 6/25/2026 | $16.67 | $16.67 | $16.64 | $16.65 | 444,200 |
| 6/24/2026 | $16.63 | $16.65 | $16.62 | $16.64 | 991,135 |
| 6/23/2026 | $16.59 | $16.62 | $16.58 | $16.60 | 418,700 |
| 6/22/2026 | $16.57 | $16.59 | $16.57 | $16.59 | 311,600 |
| 6/18/2026 | $16.68 | $16.69 | $16.66 | $16.67 | 405,337 |
| 6/17/2026 | $16.71 | $16.71 | $16.62 | $16.63 | 745,413 |
| 6/16/2026 | $16.69 | $16.72 | $16.69 | $16.71 | 433,213 |
| 6/15/2026 | $16.71 | $16.72 | $16.68 | $16.70 | 2.16M |
| 6/12/2026 | $16.67 | $16.69 | $16.66 | $16.68 | 679,503 |
| 6/11/2026 | $16.64 | $16.70 | $16.62 | $16.70 | 613,245 |
| 6/10/2026 | $16.63 | $16.65 | $16.61 | $16.63 | 662,312 |
| 6/9/2026 | $16.64 | $16.64 | $16.61 | $16.64 | 611,600 |
| 6/8/2026 | $16.63 | $16.64 | $16.60 | $16.61 | 338,300 |
| 6/5/2026 | $16.63 | $16.63 | $16.60 | $16.61 | 653,100 |
| 6/4/2026 | $16.68 | $16.69 | $16.66 | $16.67 | 679,500 |
| 6/3/2026 | $16.65 | $16.66 | $16.64 | $16.66 | 661,206 |
| 6/2/2026 | $16.69 | $16.69 | $16.66 | $16.68 | 1.87M |
| 6/1/2026 | $16.64 | $16.68 | $16.63 | $16.67 | 361,600 |