BSCZ(BSCZ)
BSCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $20.20 | $20.20 | $20.15 | $20.17 | 60,948 |
| 8/6/2026 | $20.15 | $20.16 | $20.12 | $20.14 | 39,614 |
| 8/5/2026 | $20.21 | $20.22 | $20.18 | $20.20 | 26,300 |
| 8/4/2026 | $20.17 | $20.21 | $20.17 | $20.20 | 33,400 |
| 8/3/2026 | $20.07 | $20.11 | $20.07 | $20.09 | 33,818 |
| 7/31/2026 | $20.04 | $20.04 | $19.99 | $20.02 | 164,225 |
| 7/30/2026 | $20.03 | $20.09 | $20.03 | $20.07 | 65,612 |
| 7/29/2026 | $20.09 | $20.11 | $20.02 | $20.02 | 58,721 |
| 7/28/2026 | $20.08 | $20.14 | $20.08 | $20.11 | 82,606 |
| 7/27/2026 | $20.07 | $20.08 | $20.06 | $20.06 | 66,679 |
| 7/24/2026 | $20.02 | $20.06 | $20.02 | $20.02 | 69,582 |
| 7/23/2026 | $19.99 | $20.03 | $19.99 | $20.01 | 426,935 |
| 7/22/2026 | $20.10 | $20.14 | $20.08 | $20.09 | 32,200 |
| 7/21/2026 | $20.16 | $20.16 | $20.12 | $20.13 | 32,439 |
| 7/20/2026 | $20.24 | $20.24 | $20.17 | $20.18 | 35,237 |
| 7/17/2026 | $20.35 | $20.37 | $20.34 | $20.35 | 38,446 |
| 7/16/2026 | $20.30 | $20.34 | $20.30 | $20.33 | 71,400 |
| 7/15/2026 | $20.28 | $20.36 | $20.28 | $20.35 | 36,441 |
| 7/14/2026 | $20.26 | $20.30 | $20.25 | $20.28 | 36,732 |
| 7/13/2026 | $20.28 | $20.29 | $20.21 | $20.22 | 46,615 |
| 7/10/2026 | $20.35 | $20.35 | $20.29 | $20.31 | 131,100 |
| 7/9/2026 | $20.35 | $20.39 | $20.33 | $20.34 | 199,600 |
| 7/8/2026 | $20.32 | $20.33 | $20.27 | $20.32 | 242,925 |
| 7/7/2026 | $20.44 | $20.44 | $20.35 | $20.36 | 62,600 |
| 7/6/2026 | $20.46 | $20.48 | $20.44 | $20.48 | 127,800 |
| 7/2/2026 | $20.45 | $20.49 | $20.45 | $20.49 | 43,941 |
| 7/1/2026 | $20.43 | $20.47 | $20.41 | $20.44 | 75,900 |
| 6/30/2026 | $20.54 | $20.57 | $20.47 | $20.47 | 57,000 |
| 6/29/2026 | $20.55 | $20.57 | $20.53 | $20.56 | 104,400 |
| 6/26/2026 | $20.50 | $20.55 | $20.48 | $20.54 | 59,100 |
| 6/25/2026 | $20.53 | $20.53 | $20.50 | $20.51 | 41,822 |
| 6/24/2026 | $20.48 | $20.52 | $20.47 | $20.50 | 189,306 |
| 6/23/2026 | $20.38 | $20.43 | $20.38 | $20.40 | 58,204 |
| 6/22/2026 | $20.37 | $20.38 | $20.35 | $20.38 | 63,300 |
| 6/18/2026 | $20.56 | $20.57 | $20.52 | $20.52 | 46,740 |
| 6/17/2026 | $20.53 | $20.59 | $20.45 | $20.45 | 56,628 |
| 6/16/2026 | $20.53 | $20.58 | $20.52 | $20.56 | 43,900 |
| 6/15/2026 | $20.56 | $20.57 | $20.51 | $20.52 | 82,872 |
| 6/12/2026 | $20.48 | $20.50 | $20.44 | $20.50 | 268,400 |
| 6/11/2026 | $20.41 | $20.54 | $20.40 | $20.53 | 43,319 |
| 6/10/2026 | $20.41 | $20.42 | $20.35 | $20.38 | 35,200 |
| 6/9/2026 | $20.39 | $20.42 | $20.36 | $20.42 | 50,111 |
| 6/8/2026 | $20.42 | $20.42 | $20.35 | $20.36 | 61,745 |
| 6/5/2026 | $20.42 | $20.42 | $20.36 | $20.38 | 53,145 |
| 6/4/2026 | $20.50 | $20.52 | $20.49 | $20.50 | 68,400 |
| 6/3/2026 | $20.45 | $20.48 | $20.44 | $20.47 | 64,109 |
| 6/2/2026 | $20.55 | $20.55 | $20.50 | $20.52 | 214,100 |
| 6/1/2026 | $20.45 | $20.51 | $20.43 | $20.51 | 54,206 |
| 5/29/2026 | $20.52 | $20.56 | $20.51 | $20.54 | 73,083 |
| 5/28/2026 | $20.46 | $20.52 | $20.44 | $20.51 | 72,809 |
| 5/27/2026 | $20.45 | $20.48 | $20.44 | $20.47 | 71,700 |
| 5/26/2026 | $20.45 | $20.45 | $20.41 | $20.43 | 89,011 |
| 5/22/2026 | $20.37 | $20.38 | $20.31 | $20.36 | 156,738 |
| 5/21/2026 | $20.23 | $20.33 | $20.20 | $20.32 | 221,200 |
| 5/20/2026 | $20.15 | $20.31 | $20.14 | $20.30 | 235,200 |
| 5/19/2026 | $20.15 | $20.18 | $20.11 | $20.13 | 91,800 |
| 5/18/2026 | $20.30 | $20.32 | $20.22 | $20.25 | 66,227 |
| 5/15/2026 | $20.38 | $20.39 | $20.36 | $20.36 | 33,026 |
| 5/14/2026 | $20.56 | $20.56 | $20.50 | $20.50 | 62,829 |
| 5/13/2026 | $20.50 | $20.52 | $20.47 | $20.51 | 40,841 |
| 5/12/2026 | $20.52 | $20.52 | $20.49 | $20.51 | 258,600 |
| 5/11/2026 | $20.59 | $20.60 | $20.56 | $20.57 | 47,600 |