Bancroft Fund, Ltd. Historical Stock Prices

BCV 
$18.31
*  
0.03
0.16%
Get BCV Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading BCV now
Exchange: AMEX

Community Rating:
View:    BCV Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 18.20 18.35 18.165 18.31 13,487
05/02/2016 18.34 18.34 18.2 18.28 10,011
04/29/2016 18.5 18.5 18.2101 18.28 9,256
04/28/2016 18.3 18.59 18.3 18.52 7,353
04/27/2016 18.33 18.35 18.28 18.35 20,980
04/26/2016 18.29 18.39 18.29 18.33 5,959
04/25/2016 18.29 18.31 18.211 18.291 5,399
04/22/2016 18.25 18.32 18.2401 18.32 3,296
04/21/2016 18.32 18.3699 18.24 18.25 7,408
04/20/2016 18.3 18.3 18.23 18.2692 3,576
04/19/2016 18.31 18.349 18.25 18.25 3,559
04/18/2016 18.03 18.27 18.03 18.25 16,158
04/15/2016 18.1 18.24 18.048 18.18 5,103
04/14/2016 18.18 18.18 18.05 18.05 3,822
04/13/2016 18.19 18.19 17.96 18.12 6,778
04/12/2016 17.82 18.02 17.82 18.02 5,906
04/11/2016 17.94 18.09 17.89 17.89 3,549
04/08/2016 17.81 17.97 17.81 17.96 5,083
04/07/2016 17.86 17.91 17.75 17.8 12,162
04/06/2016 17.73 17.9157 17.73 17.9157 4,239
04/05/2016 17.78 17.87 17.6901 17.75 4,871
04/04/2016 17.97 18.015 17.86 17.9 6,537
04/01/2016 17.76 17.98 17.76 17.97 7,795
03/31/2016 17.97 18.045 17.95 17.9501 4,588
03/30/2016 17.99 18.03 17.9 17.97 9,313
03/29/2016 17.78 17.976 17.78 17.91 18,666
03/28/2016 17.92 17.93 17.73 17.93 17,507
03/24/2016 17.95 17.95 17.76 17.88 18,306
03/23/2016 18.02 18.02 17.8301 17.96 13,540
03/22/2016 17.82 17.98 17.82 17.98 17,324
03/21/2016 17.83 17.949 17.75 17.93 24,521
03/18/2016 17.78 17.98 17.74 17.92 28,988
03/17/2016 17.45 17.83 17.45 17.71 11,778
03/16/2016 17.52 17.93 17.51 17.62 30,599
03/15/2016 17.61 17.61 17.5 17.51 3,517
03/14/2016 17.68 17.71 17.54 17.71 8,402
03/11/2016 17.76 17.89 17.67 17.88 12,997
03/10/2016 17.66 17.789 17.64 17.68 6,845
03/09/2016 17.61 17.709 17.61 17.66 21,745
03/08/2016 17.6 17.7599 17.6 17.66 11,736
03/07/2016 17.76 17.7985 17.62 17.72 13,450
03/04/2016 17.61 17.802 17.61 17.8 19,009
03/03/2016 17.49 17.6899 17.45 17.6899 29,876
03/02/2016 17.5 17.6 17.5 17.55 11,767
03/01/2016 17.41 17.55 17.19 17.55 18,596
02/29/2016 17.45 17.45 17.11 17.33 18,583
02/26/2016 17.18 17.57 17.18 17.35 12,486
02/25/2016 17.08 17.18 16.98 17.18 13,903
02/24/2016 16.82 16.92 16.82 16.92 9,079
02/23/2016 16.81 16.97 16.81 16.92 31,943
02/22/2016 16.77 16.96 16.77 16.84 10,979
02/19/2016 16.65 16.7815 16.61 16.75 15,559
02/18/2016 16.61 16.77 16.59 16.69 16,877
02/17/2016 16.43 16.7 16.43 16.69 23,316
02/16/2016 16.3 16.49 16.16 16.41 18,552
02/12/2016 15.94 16.22 15.94 16.2 4,545
02/11/2016 15.77 15.94 15.77 15.9 27,683
02/10/2016 16.25 16.27 16.12 16.1301 5,297
02/09/2016 16.1 16.18 16.06 16.16 5,526
02/08/2016 16.5 16.5 16.184 16.184 5,824
02/05/2016 16.7 16.976 16.6044 16.6044 12,621
02/04/2016 16.68 16.87 16.67 16.72 3,846
02/03/2016 16.75 16.77 16.66 16.75 7,157
02/02/2016 16.8 16.95 16.69 16.75 10,628
*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?