Bancroft

BCV
🏛️ usa →
21.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.13 16.15 15.97 15.98 0.0M
2023-12-28 16.26 16.34 16.03 16.03 0.0M
2023-12-27 16.16 16.49 16.16 16.35 0.0M
2023-12-26 16.15 16.25 16.12 16.16 0.0M
2023-12-22 16.02 16.28 16.02 16.04 0.0M
2023-12-21 15.97 16.21 15.93 15.95 0.0M
2023-12-20 16.17 16.21 15.98 16.00 0.0M
2023-12-19 16.09 16.22 16.09 16.16 0.0M
2023-12-18 16.26 16.29 15.86 16.09 0.0M
2023-12-15 16.16 16.35 16.07 16.17 0.0M
2023-12-14 15.72 16.17 15.72 16.09 0.0M
2023-12-13 15.50 15.65 15.33 15.64 0.0M
2023-12-12 15.48 15.62 15.40 15.48 0.0M
2023-12-11 15.40 15.61 15.40 15.47 0.0M
2023-12-08 15.41 15.69 15.26 15.34 0.0M
2023-12-07 15.15 15.47 15.15 15.38 0.0M
2023-12-06 15.13 15.30 15.11 15.13 0.0M
2023-12-05 15.27 15.27 15.09 15.21 0.0M
2023-12-04 15.23 15.28 15.15 15.23 0.0M
2023-12-01 14.87 15.20 14.86 15.15 0.0M
2023-11-30 14.91 15.00 14.89 14.96 0.0M
2023-11-29 14.92 15.14 14.89 15.05 0.0M
2023-11-28 14.85 15.03 14.85 14.99 0.0M
2023-11-27 14.93 15.04 14.92 14.95 0.0M
2023-11-24 14.97 15.02 14.96 14.96 0.0M
2023-11-22 14.82 14.96 14.82 14.93 0.0M
2023-11-21 14.98 14.98 14.84 14.85 0.0M
2023-11-20 15.07 15.27 15.07 15.16 0.0M
2023-11-17 14.97 15.19 14.97 15.05 0.0M
2023-11-16 15.19 15.19 14.87 14.99 0.0M
2023-11-15 15.00 15.20 14.90 15.07 0.0M
2023-11-14 14.58 14.97 14.58 14.90 0.0M
2023-11-13 14.39 14.54 14.38 14.50 0.0M
2023-11-10 14.31 14.47 14.30 14.38 0.0M
2023-11-09 14.67 14.85 14.30 14.34 0.0M
2023-11-08 15.04 15.04 14.81 14.81 0.0M
2023-11-07 14.80 14.99 14.80 14.90 0.0M
2023-11-06 15.06 15.19 14.84 14.88 0.0M
2023-11-03 14.99 15.16 14.99 15.14 0.0M
2023-11-02 14.55 14.93 14.55 14.87 0.0M
2023-11-01 14.29 14.62 14.29 14.51 0.0M
2023-10-31 14.17 14.35 14.17 14.34 0.0M
2023-10-30 14.12 14.33 14.12 14.17 0.0M
2023-10-27 14.09 14.35 14.09 14.19 0.0M
2023-10-26 14.23 14.38 14.16 14.18 0.0M
2023-10-25 14.50 14.53 14.32 14.34 0.0M
2023-10-24 14.52 14.76 14.30 14.52 0.0M
2023-10-23 14.51 14.66 14.47 14.58 0.0M
2023-10-20 14.74 14.81 14.66 14.67 0.0M
2023-10-19 14.92 15.04 14.69 14.80 0.0M
2023-10-18 15.17 15.18 14.95 14.98 0.0M
2023-10-17 15.20 15.20 14.75 15.14 0.0M
2023-10-16 15.06 15.29 15.02 15.13 0.0M
2023-10-13 15.15 15.38 15.11 15.21 0.1M
2023-10-12 15.30 15.30 15.13 15.13 0.0M
2023-10-11 15.34 15.43 15.27 15.32 0.0M
2023-10-10 15.31 15.43 15.23 15.30 0.0M
2023-10-09 15.28 15.40 15.24 15.30 0.0M
2023-10-06 15.46 15.49 15.20 15.45 0.0M
2023-10-05 15.45 15.48 15.27 15.48 0.0M
2023-10-04 15.46 15.52 15.40 15.45 0.0M
2023-10-03 15.65 15.67 15.36 15.40 0.0M
2023-10-02 15.75 15.80 15.70 15.75 0.0M
2023-09-29 15.79 15.89 15.77 15.77 0.0M
2023-09-28 15.73 15.88 15.69 15.77 0.0M
2023-09-27 15.80 15.91 15.65 15.71 0.0M
2023-09-26 16.11 16.11 15.75 15.80 0.0M
2023-09-25 15.95 16.30 15.95 16.22 0.0M
2023-09-22 16.25 16.32 16.08 16.08 0.0M
2023-09-21 15.98 16.08 15.90 15.96 0.0M
2023-09-20 16.08 16.25 16.03 16.11 0.0M
2023-09-19 15.90 16.00 15.90 15.93 0.0M
2023-09-18 15.94 16.04 15.91 16.02 0.0M
2023-09-15 16.01 16.13 15.90 15.93 0.0M
2023-09-14 16.02 16.08 15.97 16.01 0.0M
2023-09-13 16.39 16.41 16.27 16.28 0.0M
2023-09-12 16.33 16.41 16.30 16.40 0.0M
2023-09-11 16.54 16.54 16.37 16.41 0.0M
2023-09-08 16.42 16.57 16.42 16.42 0.0M
2023-09-07 16.42 16.55 16.42 16.47 0.0M
2023-09-06 16.69 16.72 16.52 16.61 0.0M
2023-09-05 16.83 17.15 16.66 16.73 0.0M
2023-09-01 16.86 16.94 16.70 16.83 0.0M
2023-08-31 16.79 16.92 16.74 16.92 0.0M
2023-08-30 16.72 16.80 16.67 16.77 0.0M
2023-08-29 16.52 16.75 16.49 16.69 0.0M
2023-08-28 16.50 16.64 16.50 16.55 0.0M
2023-08-25 16.50 16.57 16.40 16.49 0.0M
2023-08-24 16.91 16.95 16.43 16.43 0.0M
2023-08-23 16.77 17.01 16.64 16.91 0.0M
2023-08-22 16.73 16.98 16.59 16.72 0.0M
2023-08-21 16.75 16.98 16.60 16.79 0.0M
2023-08-18 16.60 16.97 16.60 16.97 0.0M
2023-08-17 17.06 17.23 16.43 16.64 0.1M
2023-08-16 17.04 17.32 16.92 16.97 0.0M
2023-08-15 17.04 17.12 17.02 17.07 0.0M
2023-08-14 17.19 17.48 17.19 17.23 0.0M
2023-08-11 17.25 17.44 17.04 17.20 0.0M
2023-08-10 17.38 17.70 17.15 17.45 0.0M
2023-08-09 17.36 17.49 17.36 17.37 0.0M
2023-08-08 17.32 17.39 17.26 17.35 0.0M
2023-08-07 17.37 17.49 17.37 17.49 0.0M
2023-08-04 17.21 17.40 17.20 17.27 0.0M
2023-08-03 17.20 17.34 17.20 17.20 0.0M
2023-08-02 17.68 17.68 17.36 17.47 0.0M
2023-08-01 17.95 17.96 17.66 17.70 0.0M
2023-07-31 17.89 17.92 17.67 17.71 0.0M
2023-07-28 17.70 17.79 17.67 17.70 0.0M
2023-07-27 17.68 17.84 17.56 17.56 0.0M
2023-07-26 17.72 17.72 17.56 17.66 0.0M
2023-07-25 17.78 17.82 17.69 17.80 0.0M
2023-07-24 18.02 18.02 17.69 17.70 0.0M
2023-07-21 17.54 18.11 17.42 18.01 0.1M
2023-07-20 17.64 17.69 17.15 17.50 0.0M
2023-07-19 17.65 17.75 17.65 17.66 0.0M
2023-07-18 17.57 17.80 17.29 17.59 0.0M
2023-07-17 17.43 17.56 17.43 17.55 0.0M
2023-07-14 17.56 17.60 17.37 17.39 0.0M
2023-07-13 17.51 17.71 17.48 17.60 0.0M
2023-07-12 17.54 17.66 17.50 17.53 0.0M
2023-07-11 17.20 17.75 17.15 17.75 0.0M
2023-07-10 16.90 17.14 16.90 17.14 0.0M
2023-07-07 16.78 16.97 16.78 16.87 0.0M
2023-07-06 17.02 17.08 16.67 16.81 0.0M
2023-07-05 17.10 17.26 16.99 17.14 0.0M
2023-07-03 17.03 17.17 17.02 17.11 0.0M
2023-06-30 17.11 17.17 17.01 17.09 0.0M
2023-06-29 16.85 17.01 16.85 16.92 0.0M
2023-06-28 16.84 16.91 16.65 16.89 0.0M
2023-06-27 16.70 16.87 16.55 16.82 0.0M
2023-06-26 16.53 16.78 16.53 16.70 0.0M
2023-06-23 16.73 16.87 16.55 16.55 0.0M
2023-06-22 16.67 16.84 16.67 16.74 0.0M
2023-06-21 16.79 17.03 16.69 16.72 0.0M
2023-06-20 16.82 16.84 16.82 16.83 0.0M
2023-06-16 16.80 16.93 16.77 16.89 0.0M
2023-06-15 16.68 16.91 16.68 16.85 0.0M
2023-06-14 16.95 17.04 16.90 16.90 0.0M
2023-06-13 17.05 17.17 17.02 17.15 0.0M
2023-06-12 16.97 17.04 16.92 16.97 0.0M
2023-06-09 17.02 17.06 16.97 16.97 0.0M
2023-06-08 16.85 17.07 16.85 16.97 0.0M
2023-06-07 16.88 16.88 16.71 16.78 0.0M
2023-06-06 16.61 16.85 16.51 16.73 0.0M
2023-06-05 16.53 16.64 16.41 16.61 0.0M
2023-06-02 16.27 16.50 16.27 16.50 0.0M
2023-06-01 16.33 16.44 16.23 16.26 0.1M
2023-05-31 16.22 16.39 16.22 16.28 0.0M
2023-05-30 16.32 16.34 16.30 16.31 0.0M
2023-05-26 16.08 16.32 16.08 16.25 0.0M
2023-05-25 16.22 16.22 16.12 16.15 0.0M
2023-05-24 16.29 16.29 16.05 16.17 0.0M
2023-05-23 16.21 16.34 16.21 16.27 0.0M
2023-05-22 16.31 16.31 16.20 16.24 0.0M
2023-05-19 16.49 16.49 16.24 16.24 0.0M
2023-05-18 16.44 16.48 16.40 16.46 0.0M
2023-05-17 16.32 16.47 16.27 16.35 0.0M
2023-05-16 16.52 16.52 16.21 16.26 0.0M
2023-05-15 16.51 16.51 16.14 16.15 0.1M
2023-05-12 16.21 16.21 16.06 16.16 0.0M
2023-05-11 16.29 16.29 16.17 16.21 0.0M
2023-05-10 16.46 16.50 16.28 16.33 0.0M
2023-05-09 16.28 16.33 16.24 16.32 0.0M
2023-05-08 16.31 16.31 16.22 16.24 0.0M
2023-05-05 16.07 16.28 16.07 16.24 0.0M
2023-05-04 16.15 16.18 16.04 16.07 0.0M
2023-05-03 16.18 16.28 16.11 16.17 0.0M
2023-05-02 16.42 16.45 16.10 16.23 0.0M
2023-05-01 16.35 16.45 16.35 16.36 0.0M
2023-04-28 16.30 16.42 16.21 16.36 0.0M
2023-04-27 16.39 16.41 16.30 16.38 0.0M
2023-04-26 16.35 16.41 16.35 16.35 0.0M
2023-04-25 16.58 16.58 16.32 16.39 0.0M
2023-04-24 16.72 16.72 16.61 16.69 0.0M
2023-04-21 16.60 16.62 16.55 16.61 0.0M
2023-04-20 16.62 16.77 16.60 16.60 0.0M
2023-04-19 16.80 16.81 16.58 16.62 0.0M
2023-04-18 16.81 16.81 16.61 16.67 0.0M
2023-04-17 16.55 16.74 16.51 16.65 0.0M
2023-04-14 16.72 16.79 16.52 16.63 0.0M
2023-04-13 16.63 16.75 16.61 16.73 0.0M
2023-04-12 16.80 16.86 16.50 16.56 0.0M
2023-04-11 16.89 16.95 16.62 16.67 0.0M
2023-04-10 16.54 16.73 16.52 16.70 0.0M
2023-04-06 16.66 16.77 16.55 16.75 0.0M
2023-04-05 16.78 16.78 16.41 16.66 0.0M
2023-04-04 17.19 18.10 16.76 16.82 0.0M
2023-04-03 17.00 17.16 16.92 17.11 0.0M
2023-03-31 16.85 17.00 16.80 16.99 0.0M
2023-03-30 16.97 16.98 16.77 16.90 0.0M
2023-03-29 16.75 16.89 16.70 16.86 0.0M
2023-03-28 16.66 16.78 16.55 16.66 0.0M
2023-03-27 16.56 16.69 16.43 16.55 0.0M
2023-03-24 16.69 16.71 16.30 16.38 0.0M
2023-03-23 16.50 16.68 16.19 16.41 0.0M
2023-03-22 16.74 16.88 16.59 16.59 0.0M
2023-03-21 16.58 16.73 16.50 16.73 0.0M
2023-03-20 16.46 16.51 16.31 16.47 0.0M
2023-03-17 16.77 16.82 16.28 16.44 0.0M
2023-03-16 16.91 17.07 16.60 16.86 0.0M
2023-03-15 17.48 17.49 17.05 17.14 0.0M
2023-03-14 17.36 17.80 17.19 17.19 0.0M
2023-03-13 17.45 17.66 17.05 17.07 0.0M
2023-03-10 17.74 18.00 17.49 17.74 0.0M
2023-03-09 18.23 18.29 17.79 17.80 0.0M
2023-03-08 18.17 18.26 18.03 18.06 0.0M
2023-03-07 18.40 18.49 18.01 18.01 0.0M
2023-03-06 18.35 18.55 18.23 18.55 0.0M
2023-03-03 18.14 18.31 18.02 18.30 0.0M
2023-03-02 18.09 18.10 17.68 18.07 0.0M
2023-03-01 17.99 18.30 17.91 18.00 0.0M
2023-02-28 18.11 18.11 17.81 18.08 0.0M
2023-02-27 18.09 18.21 17.90 17.92 0.0M
2023-02-24 18.25 18.25 17.85 17.98 0.0M
2023-02-23 18.48 18.48 18.02 18.28 0.0M
2023-02-22 18.21 18.33 18.17 18.22 0.0M
2023-02-21 18.40 18.41 18.06 18.15 0.0M
2023-02-17 18.44 18.54 18.40 18.50 0.0M
2023-02-16 18.59 18.72 18.40 18.72 0.0M
2023-02-15 18.57 18.70 18.49 18.52 0.0M
2023-02-14 18.75 18.75 18.61 18.67 0.0M
2023-02-13 18.71 18.88 18.71 18.80 0.0M
2023-02-10 18.84 19.01 18.48 18.57 0.0M
2023-02-09 18.97 19.22 18.36 18.36 0.0M
2023-02-08 18.80 19.11 18.70 19.11 0.0M
2023-02-07 18.68 18.82 18.49 18.75 0.0M
2023-02-06 18.45 18.79 18.45 18.72 0.0M
2023-02-03 19.09 19.11 18.83 18.83 0.0M
2023-02-02 18.94 19.19 18.94 19.03 0.0M
2023-02-01 18.45 18.77 18.38 18.72 0.0M
2023-01-31 18.37 18.39 18.24 18.35 0.0M
2023-01-30 18.41 18.45 18.30 18.31 0.0M
2023-01-27 18.33 18.55 18.26 18.54 0.0M
2023-01-26 18.31 18.45 18.17 18.36 0.0M
2023-01-25 18.00 18.28 17.87 18.24 0.0M
2023-01-24 18.19 18.26 18.10 18.20 0.0M
2023-01-23 18.17 18.34 18.10 18.30 0.0M
2023-01-20 17.81 18.05 17.77 18.05 0.0M
2023-01-19 17.55 18.00 17.55 17.75 0.0M
2023-01-18 18.08 18.31 17.81 17.86 0.0M
2023-01-17 17.76 17.93 17.76 17.90 0.0M
2023-01-13 17.46 17.76 17.43 17.76 0.0M
2023-01-12 17.39 17.55 17.24 17.52 0.0M
2023-01-11 17.30 17.33 17.18 17.33 0.0M
2023-01-10 16.82 17.05 16.82 17.01 0.0M
2023-01-09 16.70 17.03 16.70 17.00 0.0M
2023-01-06 16.62 16.81 16.62 16.70 0.0M
2023-01-05 16.47 16.70 16.47 16.57 0.0M
2023-01-04 16.48 16.78 16.48 16.76 0.0M
2023-01-03 16.55 16.58 16.35 16.45 0.0M