Bancroft Fund Limited Historical Stock Prices

BCV 
$20.795
*  
0.005
0.02%
Get BCV Alerts
*Delayed - data as of Mar. 6, 2015 10:02 ET  -  Find a broker to begin trading BCV now
Exchange: AMEX

Community Rating:
View:    BCV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:02  20.74  20.86  20.795  20.795 1,282
03/05/2015 20.71 20.8299 20.63 20.79 4,653
03/04/2015 20.74 20.9 20.63 20.71 10,096
03/03/2015 20.73 20.82 20.63 20.7399 11,616
03/02/2015 20.71 20.8399 20.71 20.73 5,547
02/27/2015 20.74 20.87 20.72 20.74 7,501
02/26/2015 20.77 20.79 20.5901 20.74 10,903
02/25/2015 20.72 20.82 20.6401 20.77 11,328
02/24/2015 20.56 20.71 20.51 20.71 9,839
02/23/2015 20.7 20.7 20.51 20.51 5,988
02/20/2015 20.64 20.65 20.57 20.61 6,287
02/19/2015 20.56 20.6 20.3 20.6 7,621
02/18/2015 20.6 20.6 20.42 20.465 10,062
02/17/2015 20.52 20.589 20.42 20.5 17,285
02/13/2015 20.48 20.5 20.29 20.45 7,291
02/12/2015 20.31 20.44 20.29 20.39 19,415
02/11/2015 20.28 20.2999 20.12 20.17 16,140
02/10/2015 20.22 20.257 20.05 20.24 10,119
02/09/2015 20.14 20.2701 20.14 20.25 15,816
02/06/2015 20.18 20.38 20.16 20.22 12,443
02/05/2015 19.95 20.31 19.95 20.24 9,030
02/04/2015 20.14 20.18 19.97 19.98 15,455
02/03/2015 19.88 20.36 19.88 20.15 22,706
02/02/2015 20.02 20.02 19.84 19.92 10,163
01/30/2015 19.94 20.05 19.94 19.95 7,830
01/29/2015 19.92 20.1 19.92 20.01 6,691
01/28/2015 20.02 20.144 20.02 20.02 22,788
01/27/2015 20.04 20.1 19.81 20.04 23,886
01/26/2015 19.91 20.14 19.91 20.04 12,651
01/23/2015 19.94 20.08 19.93 19.98 17,643
01/22/2015 19.91 20.04 19.91 19.99 9,603
01/21/2015 19.92 20.045 19.81 19.81 7,155
01/20/2015 19.95 19.95 19.76 19.87 10,627
01/16/2015 19.91 20 19.81 19.85 4,162
01/15/2015 20 20 19.81 19.81 4,916
01/14/2015 20.06 20.07 19.81 19.83 10,373
01/13/2015 19.96 20.15 19.95 20.03 7,064
01/12/2015 20.13 20.13 19.8201 19.95 5,338
01/09/2015 20.14 20.14 19.93 20.08 3,533
01/08/2015 20.03 20.19 19.9201 20.11 6,674
01/07/2015 19.78 20.03 19.78 20.03 12,407
01/06/2015 19.86 19.9 19.77 19.78 7,739
01/05/2015 19.75 19.98 19.75 19.77 10,938
01/02/2015 20.25 20.37 19.95 19.99 11,451
12/31/2014 19.96 20.06 19.96 20.06 6,486
12/30/2014 20.02 20.2199 20.02 20.04 9,396
12/29/2014 20.17 20.182 20.07 20.09 6,134
12/26/2014 19.97 20.36 19.97 20.32 7,082
12/24/2014 20.06 20.1679 19.97 19.97 3,277
12/23/2014 20.24 20.24 20.07 20.07 6,480
12/22/2014 20.13 20.275 20.07 20.15 3,360
12/19/2014 20.14 20.6 20.05 20.14 5,173
12/18/2014 19.9 20.38 19.9 20.04 12,721
12/17/2014 19.73 19.9 19.66 19.89 3,473
12/16/2014 19.63 19.89 19.59 19.79 8,479
12/15/2014 19.9 19.9 19.8 19.86 9,223
12/12/2014 20.04 20.04 19.85 19.85 3,894
12/11/2014 19.95 20.1601 19.95 19.98 12,315
12/10/2014 20.04 20.04 19.9 19.94 4,237
12/09/2014 19.96 20.14 19.93 20.04 10,354
12/08/2014 20.25 20.35 20.15 20.15 6,954
12/05/2014 20.34 20.34 20.06 20.232 4,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?