Bancroft

BCV
🏛️ usa →
21.66
Last Update: 2025-09-29
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
2024-12-31 17.97 18.14 17.71 17.71 0.0M
2024-12-30 18.03 18.03 17.76 17.97 0.0M
2024-12-27 18.15 18.24 18.10 18.24 0.0M
2024-12-26 18.16 18.24 18.11 18.19 0.0M
2024-12-24 17.85 18.03 17.79 18.00 0.0M
2024-12-23 17.82 17.82 17.70 17.76 0.0M
2024-12-20 17.67 17.87 17.64 17.76 0.0M
2024-12-19 17.77 17.87 17.74 17.75 0.0M
2024-12-18 18.17 18.17 17.73 17.73 0.1M
2024-12-17 18.20 18.29 18.17 18.19 0.0M
2024-12-16 18.35 18.38 18.29 18.29 0.0M
2024-12-13 18.26 18.26 18.19 18.22 0.0M
2024-12-12 18.44 18.48 18.18 18.18 0.0M
2024-12-11 18.28 18.46 18.28 18.32 0.0M
2024-12-10 18.42 18.51 18.29 18.29 0.0M
2024-12-09 18.55 18.55 18.39 18.39 0.0M
2024-12-06 18.47 18.56 18.40 18.43 0.0M
2024-12-05 18.58 18.58 18.40 18.40 0.0M
2024-12-04 18.54 18.64 18.47 18.51 0.0M
2024-12-03 18.53 18.61 18.53 18.56 0.0M
2024-12-02 18.44 18.57 18.44 18.55 0.0M
2024-11-29 18.38 18.61 18.37 18.47 0.0M
2024-11-27 18.49 18.50 18.29 18.39 0.0M
2024-11-26 18.50 18.53 18.34 18.47 0.0M
2024-11-25 18.60 18.60 18.31 18.47 0.0M
2024-11-22 18.12 18.21 18.02 18.13 0.0M
2024-11-21 18.46 18.63 18.37 18.52 0.0M
2024-11-20 18.19 18.29 18.13 18.29 0.0M
2024-11-19 17.87 18.19 17.85 18.08 0.0M
2024-11-18 17.79 17.93 17.67 17.89 0.0M
2024-11-15 17.82 17.82 17.65 17.68 0.0M
2024-11-14 18.04 18.04 17.82 17.87 0.0M
2024-11-13 17.99 18.06 17.93 17.94 0.0M
2024-11-12 18.41 18.41 17.95 17.97 0.0M
2024-11-11 17.82 18.05 17.82 18.05 0.0M
2024-11-08 17.81 17.99 17.66 17.82 0.0M
2024-11-07 17.48 17.70 17.42 17.65 0.0M
2024-11-06 17.40 17.47 17.09 17.32 0.0M
2024-11-05 16.92 17.16 16.88 17.04 0.0M
2024-11-04 17.09 17.09 16.93 16.93 0.0M
2024-11-01 16.83 17.03 16.83 16.89 0.0M
2024-10-31 16.77 16.92 16.77 16.80 0.0M
2024-10-30 16.89 16.94 16.83 16.88 0.0M
2024-10-29 16.96 17.20 16.85 16.86 0.0M
2024-10-28 17.03 17.11 16.89 16.92 0.0M
2024-10-25 16.90 17.00 16.83 16.95 0.0M
2024-10-24 16.89 16.94 16.80 16.80 0.0M
2024-10-23 17.07 17.07 16.83 16.87 0.0M
2024-10-22 17.22 17.22 17.01 17.03 0.0M
2024-10-21 17.14 17.16 17.07 17.07 0.0M
2024-10-18 17.16 17.31 17.10 17.16 0.0M
2024-10-17 17.23 17.42 17.08 17.14 0.0M
2024-10-16 17.06 17.14 17.03 17.10 0.0M
2024-10-15 17.12 17.25 17.01 17.09 0.0M
2024-10-14 17.00 17.06 16.96 17.06 0.0M
2024-10-11 16.77 16.98 16.77 16.95 0.0M
2024-10-10 16.99 16.99 16.71 16.85 0.0M
2024-10-09 16.66 16.92 16.66 16.84 0.0M
2024-10-08 17.00 17.00 16.71 16.72 0.0M
2024-10-07 16.85 16.94 16.78 16.89 0.0M
2024-10-04 16.89 16.94 16.45 16.81 0.0M
2024-10-03 16.85 16.94 16.61 16.68 0.0M
2024-10-02 16.73 16.77 16.65 16.70 0.0M
2024-10-01 16.77 16.78 16.62 16.73 0.0M
2024-09-30 16.72 16.77 16.59 16.77 0.0M
2024-09-27 16.67 16.67 16.56 16.64 0.0M
2024-09-26 16.48 16.56 16.46 16.48 0.0M
2024-09-25 16.68 16.68 16.40 16.41 0.0M
2024-09-24 16.59 16.69 16.37 16.61 0.0M
2024-09-23 16.53 16.59 16.43 16.52 0.0M
2024-09-20 16.60 16.60 16.45 16.53 0.0M
2024-09-19 16.52 16.63 16.34 16.43 0.0M
2024-09-18 16.45 16.52 16.28 16.48 0.0M
2024-09-17 16.36 16.51 16.21 16.31 0.0M
2024-09-16 16.30 16.47 16.30 16.34 0.0M
2024-09-13 16.36 16.55 16.30 16.50 0.0M
2024-09-12 16.36 16.41 16.26 16.31 0.0M
2024-09-11 16.21 16.23 16.05 16.17 0.0M
2024-09-10 16.17 16.34 16.14 16.18 0.0M
2024-09-09 16.21 16.48 16.11 16.18 0.0M
2024-09-06 16.28 16.33 16.20 16.20 0.0M
2024-09-05 16.24 16.42 16.24 16.24 0.0M
2024-09-04 16.25 16.47 16.21 16.24 0.0M
2024-09-03 16.37 16.41 16.21 16.23 0.0M
2024-08-30 16.45 16.55 16.29 16.45 0.0M
2024-08-29 16.38 16.40 16.32 16.37 0.0M
2024-08-28 16.42 16.46 16.22 16.38 0.0M
2024-08-27 16.38 16.49 16.30 16.40 0.0M
2024-08-26 16.40 16.40 16.34 16.34 0.0M
2024-08-23 16.18 16.32 16.17 16.27 0.0M
2024-08-22 16.23 16.32 16.12 16.15 0.0M
2024-08-21 16.12 16.39 16.03 16.09 0.0M
2024-08-20 16.13 16.21 15.91 16.07 0.0M
2024-08-19 16.06 16.09 15.97 16.02 0.0M
2024-08-16 16.24 16.33 15.89 15.95 0.1M
2024-08-15 16.17 16.21 16.05 16.05 0.0M
2024-08-14 16.10 16.15 16.06 16.10 0.0M
2024-08-13 16.17 16.24 16.10 16.24 0.0M
2024-08-12 16.23 16.24 16.05 16.11 0.0M
2024-08-09 16.13 16.21 16.10 16.10 0.0M
2024-08-08 15.95 16.20 15.95 16.06 0.0M
2024-08-07 15.88 15.95 15.88 15.95 0.0M
2024-08-06 15.88 15.94 15.82 15.88 0.0M
2024-08-05 16.00 16.00 15.76 15.86 0.0M
2024-08-02 16.40 16.40 16.18 16.39 0.0M
2024-08-01 16.54 16.61 16.34 16.43 0.0M
2024-07-31 16.57 16.65 16.38 16.46 0.0M
2024-07-30 16.47 16.47 16.31 16.43 0.0M
2024-07-29 16.31 16.45 16.31 16.45 0.0M
2024-07-26 16.11 16.37 16.11 16.22 0.0M
2024-07-25 15.73 16.06 15.73 15.96 0.0M
2024-07-24 16.27 16.27 15.76 15.79 0.0M
2024-07-23 16.18 16.33 16.18 16.25 0.0M
2024-07-22 16.23 16.38 16.10 16.22 0.0M
2024-07-19 16.10 16.30 16.09 16.09 0.0M
2024-07-18 16.22 16.34 16.10 16.10 0.0M
2024-07-17 16.28 16.38 16.21 16.38 0.0M
2024-07-16 16.11 16.39 16.11 16.30 0.0M
2024-07-15 15.97 16.11 15.97 16.10 0.0M
2024-07-12 15.96 16.00 15.76 15.93 0.0M
2024-07-11 15.70 15.89 15.70 15.85 0.0M
2024-07-10 15.66 15.74 15.62 15.67 0.0M
2024-07-09 15.74 15.85 15.62 15.67 0.0M
2024-07-08 15.64 15.81 15.64 15.72 0.0M
2024-07-05 15.73 15.75 15.71 15.74 0.0M
2024-07-03 15.61 15.75 15.61 15.73 0.0M
2024-07-02 15.63 15.67 15.62 15.65 0.0M
2024-07-01 15.74 15.79 15.63 15.63 0.0M
2024-06-28 15.54 15.67 15.54 15.67 0.0M
2024-06-27 15.62 15.62 15.48 15.53 0.0M
2024-06-26 15.39 15.45 15.39 15.45 0.0M
2024-06-25 15.50 15.50 15.41 15.43 0.0M
2024-06-24 15.41 15.59 15.35 15.48 0.0M
2024-06-21 15.50 15.51 15.28 15.30 0.0M
2024-06-20 15.20 15.50 15.20 15.50 0.0M
2024-06-18 15.43 15.43 15.25 15.27 0.0M
2024-06-17 15.42 15.42 15.26 15.39 0.0M
2024-06-14 15.53 15.53 15.41 15.47 0.0M
2024-06-13 15.72 15.94 15.60 15.72 0.0M
2024-06-12 15.88 16.00 15.88 15.98 0.0M
2024-06-11 15.80 15.92 15.66 15.85 0.0M
2024-06-10 15.83 15.84 15.71 15.80 0.0M
2024-06-07 15.89 15.92 15.85 15.87 0.0M
2024-06-06 15.86 15.99 15.82 15.96 0.0M
2024-06-05 15.68 15.92 15.68 15.83 0.0M
2024-06-04 15.64 15.77 15.64 15.76 0.0M
2024-06-03 15.72 15.78 15.67 15.68 0.0M
2024-05-31 15.59 15.66 15.59 15.66 0.0M
2024-05-30 15.48 15.57 15.48 15.52 0.0M
2024-05-29 15.48 15.58 15.48 15.53 0.0M
2024-05-28 15.70 15.71 15.50 15.57 0.0M
2024-05-24 15.53 15.70 15.53 15.67 0.0M
2024-05-23 15.65 15.72 15.55 15.58 0.0M
2024-05-22 15.64 15.64 15.57 15.64 0.1M
2024-05-21 15.64 15.67 15.60 15.61 0.0M
2024-05-20 15.64 15.71 15.60 15.60 0.0M
2024-05-17 15.57 15.65 15.57 15.61 0.0M
2024-05-16 15.63 15.63 15.45 15.56 0.0M
2024-05-15 15.54 15.69 15.54 15.62 0.0M
2024-05-14 15.34 15.49 15.34 15.39 0.0M
2024-05-13 15.36 15.44 15.30 15.30 0.0M
2024-05-10 15.48 15.48 15.28 15.30 0.0M
2024-05-09 15.48 15.51 15.39 15.46 0.0M
2024-05-08 15.46 15.49 15.35 15.47 0.0M
2024-05-07 15.61 15.61 15.50 15.53 0.0M
2024-05-06 15.46 15.50 15.45 15.50 0.0M
2024-05-03 15.30 15.42 15.24 15.35 0.0M
2024-05-02 14.92 15.20 14.92 15.13 0.0M
2024-05-01 15.01 15.11 14.91 14.96 0.0M
2024-04-30 15.11 15.18 15.07 15.08 0.0M
2024-04-29 15.04 15.19 15.04 15.09 0.0M
2024-04-26 15.04 15.14 14.98 15.05 0.0M
2024-04-25 14.98 14.98 14.86 14.94 0.0M
2024-04-24 15.09 15.15 14.96 15.02 0.0M
2024-04-23 14.96 15.16 14.72 15.06 0.0M
2024-04-22 14.65 14.91 14.65 14.91 0.0M
2024-04-19 14.78 14.81 14.51 14.67 0.0M
2024-04-18 14.79 14.83 14.73 14.74 0.0M
2024-04-17 14.78 14.91 14.74 14.76 0.0M
2024-04-16 14.71 14.81 14.59 14.70 0.0M
2024-04-15 15.05 15.17 14.74 14.77 0.0M
2024-04-12 15.49 15.49 15.25 15.26 0.0M
2024-04-11 15.59 15.59 15.40 15.44 0.0M
2024-04-10 15.61 15.65 15.51 15.57 0.0M
2024-04-09 15.69 15.77 15.58 15.68 0.0M
2024-04-08 15.61 15.64 15.55 15.55 0.0M
2024-04-05 15.61 15.71 15.54 15.54 0.0M
2024-04-04 15.74 15.83 15.58 15.62 0.0M
2024-04-03 15.60 15.72 15.57 15.67 0.0M
2024-04-02 15.95 15.95 15.70 15.71 0.0M
2024-04-01 15.96 16.06 15.77 15.96 0.0M
2024-03-28 15.87 15.99 15.85 15.99 0.0M
2024-03-27 15.80 15.85 15.71 15.82 0.0M
2024-03-26 15.81 15.85 15.69 15.85 0.0M
2024-03-25 15.73 15.75 15.67 15.71 0.0M
2024-03-22 15.70 15.79 15.60 15.75 0.0M
2024-03-21 15.50 15.77 15.50 15.69 0.0M
2024-03-20 15.21 15.50 15.21 15.49 0.0M
2024-03-19 15.15 15.28 15.08 15.23 0.0M
2024-03-18 15.20 15.26 15.11 15.15 0.0M
2024-03-15 15.20 15.26 15.16 15.16 0.0M
2024-03-14 15.45 15.45 15.16 15.17 0.1M
2024-03-13 15.37 15.54 15.37 15.51 0.0M
2024-03-12 15.81 15.88 15.76 15.82 0.0M
2024-03-11 15.75 15.87 15.75 15.81 0.0M
2024-03-08 15.80 15.98 15.68 15.68 0.0M
2024-03-07 15.58 15.78 15.53 15.72 0.0M
2024-03-06 15.41 15.72 15.41 15.56 0.0M
2024-03-05 15.58 15.58 15.30 15.39 0.0M
2024-03-04 15.50 15.71 15.50 15.61 0.0M
2024-03-01 15.41 15.55 15.41 15.50 0.0M
2024-02-29 15.40 15.50 15.39 15.47 0.0M
2024-02-28 15.41 15.67 15.31 15.33 0.0M
2024-02-27 15.53 15.61 15.38 15.39 0.0M
2024-02-26 15.40 15.62 15.31 15.46 0.0M
2024-02-23 15.52 15.56 15.42 15.43 0.0M
2024-02-22 15.57 15.81 15.52 15.56 0.0M
2024-02-21 15.74 15.74 15.44 15.56 0.0M
2024-02-20 15.85 15.85 15.72 15.76 0.0M
2024-02-16 15.80 15.90 15.78 15.85 0.0M
2024-02-15 15.74 15.94 15.73 15.81 0.0M
2024-02-14 15.51 15.70 15.51 15.65 0.0M
2024-02-13 15.64 15.67 15.50 15.60 0.0M
2024-02-12 15.54 15.78 15.54 15.67 0.0M
2024-02-09 15.40 15.63 15.38 15.48 0.0M
2024-02-08 15.24 15.38 15.20 15.34 0.0M
2024-02-07 15.00 15.30 15.00 15.20 0.0M
2024-02-06 15.29 15.36 15.09 15.11 0.1M
2024-02-05 15.33 15.33 15.23 15.30 0.0M
2024-02-02 15.31 15.56 15.31 15.42 0.0M
2024-02-01 15.30 15.50 15.30 15.47 0.0M
2024-01-31 15.38 15.49 15.34 15.38 0.0M
2024-01-30 15.37 15.47 14.72 15.41 0.0M
2024-01-29 15.30 15.43 15.24 15.37 0.0M
2024-01-26 15.33 15.49 15.21 15.22 0.1M
2024-01-25 15.48 15.51 15.37 15.45 0.0M
2024-01-24 15.53 15.60 15.37 15.51 0.0M
2024-01-23 15.41 15.50 15.36 15.44 0.0M
2024-01-22 15.30 15.42 15.27 15.31 0.0M
2024-01-19 15.55 15.55 15.14 15.14 0.2M
2024-01-18 15.51 15.56 15.40 15.51 0.0M
2024-01-17 15.56 15.65 15.41 15.41 0.0M
2024-01-16 15.72 15.74 15.57 15.58 0.0M
2024-01-12 15.78 15.83 15.69 15.72 0.0M
2024-01-11 15.80 15.92 15.61 15.77 0.0M
2024-01-10 15.68 15.91 15.66 15.91 0.0M
2024-01-09 15.74 15.87 15.73 15.73 0.0M
2024-01-08 15.63 15.86 15.61 15.82 0.0M
2024-01-05 15.52 15.78 15.52 15.61 0.0M
2024-01-04 15.50 15.66 15.50 15.60 0.0M
2024-01-03 15.61 15.68 15.50 15.52 0.0M
2024-01-02 15.91 15.99 15.62 15.75 0.0M