Closing price on 7/25/2025
|
|
Open |
38.10 |
High |
38.20 |
Low |
38.10 |
Volume |
3,100 |
Split-adjusted Price |
38.20 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
BCF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
0.00 / 0.00%
|
38.10
|
38.20
|
38.10
|
38.20
|
38.18
|
38.20
|
3,100
|
|
7/24/2025
|
+0.10 / +0.26%
|
38.10
|
38.20
|
38.10
|
38.20
|
38.11
|
38.20
|
2,900
|
|
7/23/2025
|
+0.10 / +0.26%
|
38.00
|
38.20
|
38.00
|
38.10
|
38.10
|
38.10
|
7,100
|
|
7/22/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.01
|
38.00
|
9,700
|
|
7/21/2025
|
+0.10 / +0.26%
|
38.00
|
38.00
|
37.90
|
38.00
|
37.99
|
38.00
|
3,500
|
|
7/18/2025
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
200
|
|
7/17/2025
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.95
|
37.90
|
400
|
|
7/16/2025
|
+0.30 / +0.80%
|
37.80
|
38.00
|
37.80
|
38.00
|
37.83
|
38.00
|
1,200
|
|
7/15/2025
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
0
|
|
7/14/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.70
|
100
|
|
7/11/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.70
|
0
|
|
7/10/2025
|
+0.30 / +0.79%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.70
|
800
|
|
7/9/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.41
|
0
|
|
7/8/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.41
|
0
|
|
7/7/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.41
|
200
|
|
7/4/2025
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.41
|
0
|
|
7/3/2025
|
-0.50 / -1.29%
|
38.70
|
38.70
|
38.20
|
38.20
|
38.45
|
37.41
|
200
|
|
7/2/2025
|
+0.20 / +0.52%
|
38.50
|
38.70
|
38.50
|
38.70
|
38.54
|
37.90
|
500
|
|
7/1/2025
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.70
|
0
|
|
6/30/2025
|
+0.10 / +0.26%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.70
|
1,000
|
|
6/27/2025
|
-0.50 / -1.29%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
37.60
|
200
|
|
6/26/2025
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
38.09
|
0
|
|
6/25/2025
|
+0.80 / +2.10%
|
38.10
|
38.90
|
38.10
|
38.90
|
38.37
|
38.09
|
300
|
|
6/24/2025
|
-0.10 / -0.26%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
37.31
|
600
|
|
6/23/2025
|
+0.20 / +0.53%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
37.41
|
200
|
|
6/20/2025
|
-0.10 / -0.26%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.08
|
37.21
|
600
|
|
6/19/2025
|
0.00 / 0.00%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.07
|
37.31
|
300
|
|
6/18/2025
|
+0.10 / +0.26%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.08
|
37.31
|
6,400
|
|
6/17/2025
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
37.21
|
1,500
|
|
6/16/2025
|
-0.10 / -0.26%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.05
|
37.21
|
400
|
|
|