Quantcast

Bancroft Fund, Ltd. Historical Stock Prices

BCV 
$21.4
*  
unch
unch
Get BCV Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BCV now
Exchange:AMEX

Community Rating:
View:    BCV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 21.60 21.40 21.40 7,274
04/23/2019 21.33 21.47 21.17 21.4 7,373
04/22/2019 21.38 21.42 21.16 21.22 7,114
04/18/2019 21.41 21.61 21.32 21.38 5,888
04/17/2019 21.68 21.68 21.45 21.46 5,836
04/16/2019 21.52 21.78 21.51 21.63 11,543
04/15/2019 21.51 21.57 21.26 21.35 16,500
04/12/2019 21.27 21.5 21.27 21.3354 7,917
04/11/2019 21.41 21.65 20.9864 21.328 4,314
04/10/2019 21.3 21.635 21.3 21.3 11,773
04/09/2019 21.58 21.64 21.33 21.3472 7,566
04/08/2019 21.78 21.79 21.6179 21.73 13,230
04/05/2019 21.55 21.78 21.3337 21.74 7,200
04/04/2019 21.45 21.68 21.3071 21.68 15,463
04/03/2019 21.39 21.69 21.2529 21.61 6,886
04/02/2019 21.35 21.49 21.22 21.49 8,262
04/01/2019 21.56 21.6053 21.4035 21.5 19,932
03/29/2019 21.25 21.39 21 21.38 3,796
03/28/2019 21.12 21.2 21.04 21.15 4,910
03/27/2019 21.15 21.16 20.91 21.07 13,979
03/26/2019 21.07 21.25 21.03 21.15 12,193
03/25/2019 21.19 21.19 21 21.03 13,350
03/22/2019 21.53 21.53 20.8441 21.13 17,566
03/21/2019 21.27 21.4 21.18 21.4 7,011
03/20/2019 21.07 21.19 21.0517 21.19 6,878
03/19/2019 21.02 21.08 20.97 20.97 7,893
03/18/2019 21 21.0079 20.89 20.94 3,143
03/15/2019 21.18 21.19 20.95 20.95 15,552
03/14/2019 21 21.16 20.99 21.07 10,572
03/13/2019 21.07 21.241 21.07 21.1 11,331
03/12/2019 21.17 21.17 20.85 20.89 10,836
03/11/2019 20.98 21.07 20.65 21.07 42,543
03/08/2019 20.57 20.57 20.34 20.43 11,204
03/07/2019 20.61 20.63 20.22 20.63 31,955
03/06/2019 21.12 21.12 20.65 20.68 8,501
03/05/2019 21.35 21.35 20.88 20.95 13,372
03/04/2019 21.35 21.35 20.87 21.23 15,599
03/01/2019 21.35 21.35 21.1 21.27 7,217
02/28/2019 21.43 21.43 21.06 21.22 14,930
02/27/2019 21.54 21.54 20.95 21.35 20,765
02/26/2019 21.48 21.48 21.06 21.37 21,408
02/25/2019 21.36 21.54 21.27 21.32 20,303
02/22/2019 21.56 21.56 21.2 21.3375 8,311
02/21/2019 21.69 21.69 21.22 21.3 9,926
02/20/2019 21.68 21.68 21.35 21.67 8,709
02/19/2019 21.5 21.5288 21.19 21.24 17,954
02/15/2019 21.6 21.65 21.39 21.48 6,363
02/14/2019 21.49 21.65 21.38 21.38 10,195
02/13/2019 21.42 21.49 21.2969 21.49 10,104
02/12/2019 21.39 22.31 21.14 21.15 35,769
02/11/2019 21.4 21.4 21.1052 21.34 9,786
02/08/2019 21.19 21.33 21.059 21.09 19,670
02/07/2019 21.02 21.33 21.02 21.21 22,914
02/06/2019 21.13 21.32 21 21.31 12,549
02/05/2019 20.72 21.2021 20.72 20.9516 21,975
02/04/2019 20.83 20.89 20.68 20.68 22,376
02/01/2019 21.21 21.49 20.36 20.71 56,242
01/31/2019 20.97 20.98 20.78 20.98 4,128
01/30/2019 20.79 20.97 20.77 20.84 24,605
01/29/2019 20.55 20.755 20.37 20.7 38,046
01/28/2019 20.49 20.64 20.24 20.54 22,386
01/25/2019 20.48 20.56 20.3212 20.49 16,099
01/24/2019 20.27 20.45 20.25 20.36 10,747
01/23/2019 20.18 20.23 19.91 20.23 21,674
*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?



Smart Portfolio