BSCW(BSCW)
BSCW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $20.52 | $20.57 | $20.51 | $20.55 | 232,600 |
| 6/25/2026 | $20.53 | $20.54 | $20.51 | $20.52 | 303,800 |
| 6/24/2026 | $20.47 | $20.51 | $20.47 | $20.50 | 198,234 |
| 6/23/2026 | $20.42 | $20.46 | $20.42 | $20.43 | 194,700 |
| 6/22/2026 | $20.39 | $20.41 | $20.38 | $20.40 | 152,800 |
| 6/18/2026 | $20.53 | $20.56 | $20.51 | $20.53 | 269,085 |
| 6/17/2026 | $20.56 | $20.59 | $20.45 | $20.47 | 1.45M |
| 6/16/2026 | $20.60 | $20.60 | $20.56 | $20.58 | 326,828 |
| 6/15/2026 | $20.61 | $20.61 | $20.56 | $20.56 | 339,344 |
| 6/12/2026 | $20.55 | $20.56 | $20.50 | $20.54 | 275,384 |
| 6/11/2026 | $20.45 | $20.57 | $20.45 | $20.56 | 259,638 |
| 6/10/2026 | $20.46 | $20.48 | $20.43 | $20.44 | 407,844 |
| 6/9/2026 | $20.46 | $20.47 | $20.42 | $20.47 | 508,700 |
| 6/8/2026 | $20.44 | $20.46 | $20.41 | $20.42 | 449,718 |
| 6/5/2026 | $20.45 | $20.45 | $20.41 | $20.42 | 664,929 |
| 6/4/2026 | $20.54 | $20.55 | $20.52 | $20.53 | 206,100 |
| 6/3/2026 | $20.49 | $20.51 | $20.48 | $20.51 | 346,700 |
| 6/2/2026 | $20.55 | $20.55 | $20.53 | $20.54 | 255,900 |
| 6/1/2026 | $20.45 | $20.55 | $20.45 | $20.53 | 399,612 |
| 5/29/2026 | $20.55 | $20.59 | $20.55 | $20.57 | 358,200 |
| 5/28/2026 | $20.49 | $20.57 | $20.48 | $20.54 | 282,600 |
| 5/27/2026 | $20.49 | $20.52 | $20.48 | $20.49 | 260,944 |
| 5/26/2026 | $20.49 | $20.50 | $20.45 | $20.48 | 259,911 |
| 5/22/2026 | $20.46 | $20.46 | $20.39 | $20.41 | 474,644 |
| 5/21/2026 | $20.36 | $20.43 | $20.33 | $20.41 | 404,514 |
| 5/20/2026 | $20.29 | $20.43 | $20.29 | $20.41 | 338,632 |
| 5/19/2026 | $20.31 | $20.33 | $20.26 | $20.29 | 946,642 |
| 5/18/2026 | $20.41 | $20.43 | $20.34 | $20.37 | 248,308 |
| 5/15/2026 | $20.50 | $20.50 | $20.45 | $20.48 | 781,314 |
| 5/14/2026 | $20.61 | $20.62 | $20.56 | $20.57 | 320,200 |
| 5/13/2026 | $20.59 | $20.60 | $20.54 | $20.59 | 193,100 |
| 5/12/2026 | $20.58 | $20.58 | $20.56 | $20.58 | 275,704 |
| 5/11/2026 | $20.63 | $20.66 | $20.62 | $20.63 | 270,620 |
| 5/8/2026 | $20.66 | $20.68 | $20.65 | $20.67 | 334,700 |
| 5/7/2026 | $20.70 | $20.70 | $20.60 | $20.61 | 247,800 |
| 5/6/2026 | $20.64 | $20.68 | $20.64 | $20.67 | 209,900 |
| 5/5/2026 | $20.58 | $20.62 | $20.57 | $20.59 | 248,774 |
| 5/4/2026 | $20.57 | $20.58 | $20.50 | $20.56 | 329,631 |
| 5/1/2026 | $20.58 | $20.66 | $20.58 | $20.61 | 348,200 |
| 4/30/2026 | $20.58 | $20.61 | $20.56 | $20.60 | 278,581 |
| 4/29/2026 | $20.60 | $20.60 | $20.52 | $20.53 | 305,100 |
| 4/28/2026 | $20.60 | $20.64 | $20.60 | $20.63 | 174,100 |
| 4/27/2026 | $20.65 | $20.70 | $20.65 | $20.66 | 224,500 |
| 4/24/2026 | $20.67 | $20.71 | $20.65 | $20.70 | 194,401 |
| 4/23/2026 | $20.71 | $20.72 | $20.64 | $20.67 | 246,536 |
| 4/22/2026 | $20.73 | $20.74 | $20.70 | $20.70 | 174,001 |
| 4/21/2026 | $20.73 | $20.74 | $20.68 | $20.69 | 568,215 |
| 4/20/2026 | $20.77 | $20.77 | $20.73 | $20.76 | 175,504 |
| 4/17/2026 | $20.85 | $20.88 | $20.83 | $20.85 | 147,600 |
| 4/16/2026 | $20.82 | $20.82 | $20.75 | $20.76 | 154,723 |
| 4/15/2026 | $20.79 | $20.81 | $20.78 | $20.80 | 210,007 |
| 4/14/2026 | $20.76 | $20.82 | $20.75 | $20.82 | 175,630 |
| 4/13/2026 | $20.70 | $20.76 | $20.69 | $20.76 | 238,117 |
| 4/10/2026 | $20.73 | $20.75 | $20.69 | $20.70 | 178,200 |
| 4/9/2026 | $20.70 | $20.77 | $20.68 | $20.74 | 379,800 |
| 4/8/2026 | $20.79 | $20.79 | $20.70 | $20.72 | 218,900 |
| 4/7/2026 | $20.63 | $20.67 | $20.55 | $20.66 | 276,348 |
| 4/6/2026 | $20.59 | $20.64 | $20.59 | $20.62 | 221,300 |
| 4/2/2026 | $20.55 | $20.65 | $20.55 | $20.64 | 274,600 |
| 4/1/2026 | $20.57 | $20.61 | $20.56 | $20.60 | 169,511 |
| 3/31/2026 | $20.54 | $20.60 | $20.52 | $20.59 | 327,313 |
| 3/30/2026 | $20.49 | $20.51 | $20.45 | $20.47 | 214,800 |