Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BCF )

9.080 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EST, Nov 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 9.080 0 +0.00(+0.00%)
Nov 19, 2024 9.000 9.090 8.980 9.080 1,740 +0.02(+0.22%)
Nov 18, 2024 9.000 9.060 9.000 9.060 696 +0.06(+0.67%)
Nov 15, 2024 9.010 9.010 9.000 9.000 950 -0.06(-0.66%)
Nov 14, 2024 9.060 9.060 9.060 9.060 300 +0.05(+0.55%)
Nov 13, 2024 9.120 9.120 9.010 9.010 1,240 +0.02(+0.22%)
Nov 12, 2024 8.940 9.100 8.940 8.990 1,500 +0.05(+0.56%)
Nov 11, 2024 8.940 8.940 8.920 8.940 2,900 +0.00(+0.00%)
Nov 08, 2024 8.940 8.940 8.940 8.940 2,000 -0.16(-1.76%)
Nov 07, 2024 9.100 9.100 9.100 9.100 300 +0.06(+0.66%)
Nov 06, 2024 9.050 9.050 9.040 9.040 2,702 -0.16(-1.74%)
Nov 04, 2024 9.200 0 +0.15(+1.66%)
Nov 01, 2024 9.050 9.200 9.040 9.050 2,298 +0.05(+0.56%)
Oct 31, 2024 9.000 9.000 9.000 9.000 301 +0.00(+0.00%)
Oct 30, 2024 9.040 9.040 9.000 9.000 1,501 -0.04(-0.44%)
Oct 29, 2024 9.200 9.200 9.040 9.040 200 +0.04(+0.44%)
Oct 28, 2024 8.910 9.200 8.900 9.000 2,657 +0.02(+0.22%)
Oct 25, 2024 8.980 8.980 8.980 8.980 651 -0.02(-0.22%)
Oct 24, 2024 9.200 9.200 9.000 9.000 600 +0.01(+0.11%)
Oct 18, 2024 8.990 0 +0.00(+0.00%)
Oct 17, 2024 8.760 8.990 8.760 8.990 1,500 +0.23(+2.63%)
Oct 15, 2024 8.760 0 -0.09(-1.02%)
Oct 11, 2024 8.850 0 -0.15(-1.67%)
Oct 10, 2024 8.810 9.000 8.810 9.000 800 +0.75(+9.09%)
Oct 09, 2024 8.870 8.870 8.250 8.250 4,402 -0.80(-8.84%)
Oct 08, 2024 8.950 9.050 8.950 9.050 1,000 +0.00(+0.00%)
Oct 07, 2024 9.050 9.050 8.850 9.050 5,399 -0.05(-0.55%)
Oct 04, 2024 8.850 9.100 8.850 9.100 2,896 +0.20(+2.25%)
Oct 03, 2024 8.900 8.900 8.890 8.900 1,200 +0.40(+4.71%)
Oct 02, 2024 8.510 8.510 8.500 8.500 500 +0.00(+0.00%)
Oct 01, 2024 8.800 8.800 8.500 8.500 1,910 -0.40(-4.49%)
Sep 30, 2024 8.890 8.900 8.860 8.900 1,000 +0.05(+0.56%)
Sep 27, 2024 9.000 9.000 8.840 8.850 3,500 +0.00(+0.00%)
Sep 26, 2024 8.810 8.900 8.800 8.850 5,800 -0.15(-1.67%)
Sep 25, 2024 8.810 9.000 8.810 9.000 1,610 +0.00(+0.00%)
Sep 24, 2024 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Sep 23, 2024 9.100 9.100 9.000 9.000 1,099 -0.09(-0.99%)
Sep 20, 2024 9.200 9.200 9.090 9.090 2,700 -0.01(-0.11%)
Sep 19, 2024 9.100 9.100 9.100 9.100 1,900 +0.15(+1.68%)
Sep 18, 2024 8.950 8.950 8.950 8.950 1,350 +0.00(+0.00%)
Sep 17, 2024 8.950 8.950 8.950 8.950 1,900 +0.07(+0.79%)
Sep 16, 2024 8.820 8.880 8.820 8.880 400 -0.07(-0.78%)
Sep 13, 2024 8.930 8.950 8.930 8.950 600 +0.15(+1.70%)
Sep 12, 2024 8.850 8.850 8.800 8.800 300 -0.15(-1.68%)
Sep 11, 2024 8.950 8.950 8.950 8.950 300 +0.00(+0.00%)
Sep 10, 2024 8.960 8.960 8.950 8.950 481 -0.05(-0.56%)
Sep 09, 2024 8.810 9.000 8.800 9.000 2,154 +0.18(+2.04%)
Sep 06, 2024 8.830 8.830 8.820 8.820 1,411 -0.18(-2.00%)
Sep 05, 2024 8.780 9.000 8.780 9.000 2,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.