Bancroft Fund Limited Historical Stock Prices

BCV 
$21.59
*  
unch
unch
Get BCV Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BCV now
Exchange: AMEX

Community Rating:
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
16:00  21.58  21.67  21.57  21.59 7,637
05/28/2015 21.6 21.67 21.57 21.59 7,637
05/27/2015 21.47 21.6 21.39 21.59 13,758
05/26/2015 21.44 21.4469 21.4 21.4062 9,586
05/22/2015 21.47 21.47 21.37 21.4 3,160
05/21/2015 21.44 21.47 21.44 21.47 2,371
05/20/2015 21.4 21.44 21.08 21.41 4,573
05/19/2015 21.36 21.39 21.27 21.39 3,335
05/18/2015 21.36 21.36 21.18 21.2346 3,552
05/15/2015 21.3 21.36 21.29 21.36 3,683
05/14/2015 21.35 21.35 21.16 21.33 7,265
05/13/2015 21.27 21.35 21.17 21.3 1,906
05/12/2015 21.35 21.35 21.095 21.19 33,900
05/11/2015 21.35 21.35 21.3 21.35 2,716
05/08/2015 21.27 21.3599 21.19 21.32 13,191
05/07/2015 21.18 21.22 21.17 21.2187 4,499
05/06/2015 21.21 21.29 21.195 21.23 8,548
05/05/2015 21.34 21.34 21.16 21.23 11,662
05/04/2015 21.13 21.41 21.0001 21.36 3,781
05/01/2015 21.17 21.25 20.97 21.0548 10,372
04/30/2015 21.28 21.3059 21.07 21.26 9,771
04/29/2015 21.44 21.44 21.25 21.25 9,371
04/28/2015 21.45 21.56 21.19 21.49 86,645
04/27/2015 21.46 21.53 21.46 21.5 6,910
04/24/2015 21.35 21.54 21.35 21.44 19,006
04/23/2015 21.51 21.65 21.49 21.56 7,798
04/22/2015 21.43 21.48 21.43 21.47 4,983
04/21/2015 21.4 21.4 21.34 21.4 6,215
04/20/2015 21.33 21.4 21.16 21.4 5,793
04/17/2015 21.37 21.44 21.29 21.29 8,392
04/16/2015 21.36 21.39 21.25 21.33 15,791
04/15/2015 21.23 21.32 21.21 21.32 11,098
04/14/2015 21.22 21.4 21.2 21.23 8,043
04/13/2015 21.22 21.28 20.98 21.27 6,568
04/10/2015 21.14 21.22 21.12 21.15 24,439
04/09/2015 21.11 21.13 21.04 21.06 19,621
04/08/2015 20.98 21.11 20.98 21.02 8,678
04/07/2015 20.97 20.99 20.91 20.94 12,978
04/06/2015 20.96 20.96 20.61 20.92 8,720
04/02/2015 20.88 20.97 20.666 20.81 8,283
04/01/2015 20.91 20.91 20.67 20.83 10,234
03/31/2015 20.91 20.98 20.78 20.93 12,244
03/30/2015 20.71 20.85 20.61 20.8 10,550
03/27/2015 20.57 20.77 20.48 20.6116 7,623
03/26/2015 20.6 20.75 20.44 20.55 16,580
03/25/2015 20.7 20.89 20.59 20.8 34,438
03/24/2015 20.58 20.68 20.58 20.67 9,158
03/23/2015 20.65 20.78 20.623 20.623 15,301
03/20/2015 20.62 20.79 20.62 20.7 4,921
03/19/2015 20.67 20.6701 20.5 20.516 7,226
03/18/2015 20.44 20.5978 20.44 20.5801 19,035
03/17/2015 20.45 20.46 20.35 20.37 6,562
03/16/2015 20.32 20.56 20.32 20.56 19,799
03/13/2015 20.29 20.29 20.1 20.17 7,245
03/12/2015 20.22 20.37 20.01 20.29 14,773
03/11/2015 20.19 20.25 20.18 20.18 10,347
03/10/2015 20.44 20.52 20.15 20.15 23,440
03/09/2015 20.68 20.84 20.44 20.57 6,664
03/06/2015 20.86 20.86 20.58 20.58 5,460
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
12/04/2014 20.37 20.64 20.17 20.32 8,608
12/03/2014 20.26 20.46 20.1864 20.32 4,515
12/02/2014 20.19 20.19 20.08 20.151 3,069
12/01/2014 20.23 20.27 19.955 20.0001 5,180
11/28/2014 20.18 20.27 20.18 20.22 2,535
11/26/2014 20.23 20.27 20.158 20.2201 5,009
11/25/2014 20.29 20.32 20.15 20.18 7,455
11/24/2014 20.27 20.29 20.114 20.29 8,214
11/21/2014 20.27 20.37 20.07 20.07 12,301
11/20/2014 20.15 20.16 19.85 20.16 15,846
11/19/2014 20.19 20.31 19.95 20.19 4,491
11/18/2014 20.08 20.18 20.05 20.13 10,311
11/17/2014 20.02 20.18 19.91 20.06 6,020
11/14/2014 20.14 20.15 19.98 20.01 4,766
11/13/2014 20.12 20.19 20 20.16 5,435
11/12/2014 20.06 20.16 20.03 20.12 7,923
11/11/2014 19.99 20.19 19.96 20.12 18,887
11/10/2014 20.07 20.14 19.96 19.99 6,146
11/07/2014 20.04 20.17 19.96 20.03 13,789
11/06/2014 20.07 20.12 20.01 20.06 11,039
11/05/2014 20.03 20.09 19.92 20.03 27,869
11/04/2014 20.06 20.13 20 20.04 4,598
11/03/2014 20.13 20.15 20.0712 20.11 7,257
10/31/2014 19.99 20.279 19.99 20.09 9,864
10/30/2014 19.79 19.89 19.76 19.89 4,631
10/29/2014 20.08 20.08 19.83 19.93 7,968
10/28/2014 19.73 19.96 19.7201 19.96 14,826
10/27/2014 19.68 19.76 19.61 19.632 6,075
10/24/2014 19.72 19.72 19.5 19.68 6,070
10/23/2014 19.51 19.86 19.49 19.64 26,762
10/22/2014 19.53 19.57 19.45 19.47 3,046
10/21/2014 19.15 19.48 19.15 19.4699 12,733
10/20/2014 18.92 19.19 18.8553 19.19 17,909
10/17/2014 18.77 18.9864 18.73 18.91 2,685
10/16/2014 18.26 18.53 18.26 18.53 6,644
10/15/2014 18.49 18.5 17.81 18.28 24,307
10/14/2014 18.78 18.78 18.5 18.75 3,899
10/13/2014 18.92 18.92 18.5101 18.74 5,158
10/10/2014 19.22 19.38 18.8101 18.841 47,066
10/09/2014 19.44 19.58 19.3201 19.3201 11,576
10/08/2014 19.32 19.6001 19.1701 19.6 18,655
10/07/2014 19.52 19.52 19.36 19.46 9,972
10/06/2014 19.6 19.76 19.6 19.68 9,977
10/03/2014 19.43 19.75 19.43 19.68 20,940
10/02/2014 19.41 19.58 19.3101 19.57 16,351
10/01/2014 19.63 19.66 19.4305 19.51 11,917
09/30/2014 19.72 19.76 19.62 19.76 8,708
09/29/2014 19.65 20 19.5256 19.82 25,414
09/26/2014 19.82 19.96 19.6501 19.89 7,460
09/25/2014 19.95 20.04 19.8401 19.89 11,169
09/24/2014 19.86 20.05 19.84 20.05 8,823
09/23/2014 20.02 20.11 19.9501 20.0053 9,758
09/22/2014 20.08 20.32 20.04 20.04 5,185
09/19/2014 20.19 20.36 20.15 20.17 5,701
09/18/2014 20.12 20.34 20.12 20.22 8,616
09/17/2014 20.07 20.24 20.07 20.16 6,944
09/16/2014 20.02 20.13 19.99 20.12 16,435
09/15/2014 20.1 20.13 20.0301 20.12 23,767
09/12/2014 20.29 20.37 20.08 20.08 12,705
09/11/2014 20.09 20.4 20.07 20.4 6,499
09/10/2014 20.28 20.28 20.07 20.2 13,268
09/09/2014 20.26 20.35 20.2 20.251 10,264
09/08/2014 20.49 20.5699 20.35 20.42 6,826
09/05/2014 20.45 20.59 20.29 20.59 11,717
09/04/2014 20.49 20.59 20.4 20.475 24,774
09/03/2014 20.43 20.5 20.32 20.5 25,378
09/02/2014 20.41 20.41 20.28 20.32 16,182
08/29/2014 20.4 20.46 20.28 20.31 7,722
08/28/2014 20.31 20.4 20.26 20.312 13,134
08/27/2014 20.39 20.46 20.35 20.39 13,031
08/26/2014 20.28 20.4 20.28 20.4 10,039
08/25/2014 20.34 20.4299 20.21 20.36 14,134
08/22/2014 20.24 20.35 20.22 20.29 4,557
08/21/2014 20.17 20.32 20.17 20.3 10,309
08/20/2014 20.17 20.23 20.0785 20.18 17,014
08/19/2014 20 20.24 19.988 20.24 19,572
08/18/2014 20.14 20.22 20.03 20.07 2,727
08/15/2014 19.94 20.14 19.94 20.14 4,038
08/14/2014 20.001 20.001 19.93 20 2,750
08/13/2014 20 20.03 19.91 20.03 3,981
08/12/2014 19.89 20 19.89 19.92 1,815
08/11/2014 19.82 19.92 19.82 19.92 3,740
08/08/2014 19.86 19.91 19.6392 19.9 6,524
08/07/2014 19.76 19.92 19.7101 19.76 2,876
08/06/2014 19.92 19.92 19.59 19.86 5,143
08/05/2014 19.91 19.91 19.63 19.87 2,415
08/04/2014 19.92 19.92 19.8724 19.8724 4,122
08/01/2014 19.9 20.1 19.9 19.92 2,311
07/31/2014 20.18 20.19 19.96 20 3,956
07/30/2014 20.31 20.32 20.26 20.29 2,025
07/29/2014 20.18 20.34 20.13 20.34 3,138
07/28/2014 20.26 20.26 20.1 20.1201 4,804
07/25/2014 20.21 20.35 20.21 20.22 6,262
07/24/2014 20.29 20.34 20.1908 20.28 2,904
07/23/2014 20.25 20.29 20.16 20.29 4,910
07/22/2014 20.12 20.25 20.12 20.25 6,928
07/21/2014 19.99 20.09 19.96 20.07 5,793
07/18/2014 20.02 20.075 19.82 19.96 5,538
07/17/2014 20.09 20.12 19.92 19.98 4,677
07/16/2014 20.09 20.15 20.072 20.13 7,472
07/15/2014 20.27 20.27 20.1001 20.1001 3,650
07/14/2014 20.1 20.27 20.1 20.27 8,038
07/11/2014 20.14 20.14 20.07 20.11 3,544
07/10/2014 20.01 20.15 20.01 20.15 8,625
07/09/2014 20.05 20.21 20.05 20.2 4,664
07/08/2014 20.25 20.25 20 20.0799 3,064
07/07/2014 20.26 20.33 20.21 20.25 6,846
07/03/2014 20.35 20.35 20.33 20.3399 1,511
07/02/2014 20.25 20.3 20.25 20.3 11,311
07/01/2014 20.2 20.3 20.18 20.2711 16,838
06/30/2014 20.11 20.19 20.11 20.18 10,342
06/27/2014 20.13 20.2 20.12 20.181 8,997
06/26/2014 20.2 20.2 20.12 20.13 3,625
06/25/2014 20.17 20.17 20.11 20.1201 5,287
06/24/2014 20.24 20.305 20.17 20.17 5,842
06/23/2014 20.18 20.24 20.165 20.1701 4,766
06/20/2014 20.22 20.22 20.1 20.11 2,506
06/19/2014 20.17 20.18 20.05 20.18 3,581
06/18/2014 20.03 20.12 19.98 20.12 4,927
06/17/2014 20.02 20.06 19.96 19.96 11,829
06/16/2014 19.83 20.03 19.83 19.9956 7,959
06/13/2014 19.95 20.03 19.93 19.96 2,697
06/12/2014 20.04 20.05 19.87 19.9199 8,385
06/11/2014 20.05 20.07 19.92 19.95 16,963
06/10/2014 20.1 20.1 20.03 20.07 5,877
06/09/2014 20.05 20.15 20.05 20.09 5,142
06/06/2014 20 20.02 19.94 20.02 56,283
06/05/2014 19.97 20.15 19.91 20.15 35,301
06/04/2014 19.91 19.99 19.9 19.99 10,235
06/03/2014 19.97 20.05 19.92 20.01 5,886
06/02/2014 20.05 20.12 19.93 19.97 9,569
05/30/2014 20.05 20.05 20.03 20.05 1,652
05/29/2014 20.07 20.07 19.97 20.05 19,991
05/28/2014 19.98 20.08 19.93 20.03 5,182
*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?