Dark

BCRH
Bancroft Hldg Corp
stock NYSE

Inactive

Mar 30, 2020

6.72USD-1.322%(-0.09)384,610

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-30	6.7100	6.9100	6.6600	6.7200	-1.322%	384,610	0.000%
2020-03-27	6.5700	6.8400	6.5700	6.8100	+3.338%	59,717	-1.322%
2020-03-26	6.5400	6.6100	6.5000	6.5900	-0.753%	75,379	+1.973%
2020-03-25	6.5300	6.6750	6.5300	6.6400	+1.685%	33,712	+1.205%
2020-03-24	6.4800	6.5400	6.4000	6.5300	+3.160%	60,610	+2.910%
2020-03-23	6.3200	6.4000	6.2500	6.3300	-0.628%	39,892	+6.161%
2020-03-20	6.2500	6.4000	6.1500	6.3700	+1.433%	109,286	+5.495%
2020-03-19	6.3300	6.3513	6.0500	6.2800	-0.317%	92,578	+7.006%
2020-03-18	6.6500	7.0000	6.2800	6.3000	-8.960%	122,422	+6.667%
2020-03-17	7.0600	7.1200	6.8400	6.9200	-1.983%	81,816	-2.890%
2020-03-16	6.8800	7.1300	6.8100	7.0600	-1.944%	62,025	-4.816%
2020-03-13	7.1000	7.2100	7.1000	7.2000	+0.699%	69,542	-6.667%
2020-03-12	6.9900	7.1500	6.8900	7.1500	+0.704%	58,168	-6.014%
2020-03-11	7.0000	7.1700	7.0000	7.1000	+1.501%	306,382	-5.352%
2020-03-10	7.3000	7.3000	6.9000	6.9950	+0.359%	68,139	-3.931%
2020-03-09	6.8600	6.9700	6.6500	6.9700	+0.723%	37,686	-3.587%
2020-03-06	6.8800	6.9400	6.8600	6.9200	-0.717%	7,844	-2.890%
2020-03-05	6.9400	6.9700	6.9000	6.9700	+0.432%	13,219	-3.587%
2020-03-04	6.9800	6.9800	6.9308	6.9400	+0.144%	2,994	-3.170%
2020-03-03	6.9400	6.9400	6.9000	6.9300	-0.288%	5,949	-3.030%
2020-03-02	6.9000	6.9500	6.9000	6.9500	+0.144%	12,684	-3.309%
2020-02-28	6.9600	6.9818	6.9000	6.9400	-0.573%	36,162	-3.170%
2020-02-27	6.9900	7.0000	6.9600	6.9800	-0.143%	36,520	-3.725%
2020-02-26	6.9900	7.0000	6.9800	6.9900	+0.143%	81,607	-3.863%
2020-02-25	6.9850	6.9950	6.9800	6.9800	0.000%	12,449	-3.725%
2020-02-24	6.9800	7.0000	6.9800	6.9800	-0.286%	5,461	-3.725%
2020-02-21	7.0193	7.0193	7.0000	7.0000	-0.093%	1,481	-4.000%
2020-02-20	7.0200	7.0200	7.0000	7.0065	-0.476%	6,120	-4.089%
2020-02-19	7.0300	7.0400	7.0250	7.0400	+0.142%	6,537	-4.545%
2020-02-18	7.0200	7.0882	7.0200	7.0300	-0.566%	5,996	-4.410%
2020-02-14	7.0500	7.0700	7.0500	7.0700	+0.284%	761	-4.950%
2020-02-13	7.0639	7.0800	7.0500	7.0500	-0.142%	1,854	-4.681%
2020-02-12	7.1100	7.1100	7.0200	7.0600	-0.141%	9,305	-4.816%
2020-02-11	7.0650	7.1000	7.0650	7.0700	-0.072%	12,530	-4.950%
2020-02-10	7.0500	7.0900	7.0500	7.0751	-0.140%	6,328	-5.019%
2020-02-07	7.0469	7.0900	7.0469	7.0850	+0.212%	9,651	-5.152%
2020-02-06	7.0700	7.1200	7.0400	7.0700	-0.282%	8,742	-4.950%
2020-02-05	7.0700	7.1400	7.0550	7.0900	+0.001%	8,600	-5.219%
2020-02-04	7.0000	7.1000	6.9800	7.0899	+1.574%	20,854	-5.217%
2020-02-03	7.0700	7.0700	6.9800	6.9800	0.000%	13,977	-3.725%
2020-01-31	7.0000	7.0900	6.9800	6.9800	+1.749%	35,659	-3.725%
2020-01-30	6.8300	6.9000	6.8200	6.8600	+0.146%	6,044	-2.041%
2020-01-29	6.8900	6.9700	6.8000	6.8500	-1.154%	132,784	-1.898%
2020-01-28	6.9200	6.9700	6.9150	6.9300	+0.581%	96,676	-3.030%
2020-01-27	6.9000	6.9400	6.8900	6.8900	-0.720%	25,874	-2.467%
2020-01-24	6.9500	6.9648	6.9150	6.9400	+0.141%	7,739	-3.170%
2020-01-23	6.9300	6.9350	6.9300	6.9302	+0.061%	2,727	-3.033%
2020-01-22	6.9000	6.9300	6.9000	6.9260	+0.087%	18,582	-2.974%
2020-01-21	6.9200	6.9400	6.9000	6.9200	0.000%	10,275	-2.890%
2020-01-17	6.9200	6.9500	6.9000	6.9200	-0.144%	4,651	-2.890%
2020-01-16	6.8630	6.9300	6.8500	6.9300	+0.072%	14,115	-3.030%
2020-01-15	6.9000	6.9300	6.9000	6.9250	+0.362%	5,729	-2.960%
2020-01-14	6.9400	6.9400	6.9000	6.9000	+0.145%	2,811	-2.609%
2020-01-13	6.8867	6.9200	6.8867	6.8900	-0.434%	3,890	-2.467%
2020-01-10	6.9100	6.9400	6.8950	6.9200	+0.145%	3,961	-2.890%
2020-01-09	6.9200	6.9300	6.9100	6.9100	-0.145%	1,621	-2.750%
2020-01-08	6.9180	6.9800	6.9180	6.9200	+0.435%	1,592	-2.890%
2020-01-07	7.0000	7.0000	6.8900	6.8900	-1.431%	5,375	-2.467%
2020-01-06	6.8400	7.0000	6.8400	6.9900	+0.720%	15,597	-3.863%
2020-01-03	6.8700	6.9700	6.8700	6.9400	+1.314%	5,167	-3.170%
2020-01-02	6.8800	6.9400	6.8500	6.8500	-0.146%	10,328	-1.898%
2019-12-31	6.9400	6.9580	6.8000	6.8600	-0.867%	23,910	-2.041%
2019-12-30	6.8600	6.9900	6.8600	6.9200	+0.728%	20,464	-2.890%
2019-12-27	6.8100	6.9000	6.8100	6.8700	+0.586%	66,780	-2.183%
2019-12-26	6.8000	6.8900	6.7900	6.8300	0.000%	20,917	-1.611%
2019-12-24	6.8000	6.8400	6.8000	6.8300	+0.589%	20,608	-1.611%
2019-12-23	6.7700	6.8200	6.7700	6.7900	+0.147%	20,885	-1.031%
2019-12-20	6.8100	6.8100	6.7500	6.7800	-0.732%	18,151	-0.885%
2019-12-19	6.7770	6.8400	6.7770	6.8300	+0.886%	4,867	-1.611%
2019-12-18	6.8100	6.8200	6.7700	6.7700	-0.147%	5,989	-0.739%
2019-12-17	6.7200	6.8016	6.7200	6.7800	+0.444%	10,485	-0.885%
2019-12-16	6.7200	6.8800	6.7200	6.7500	+0.446%	25,094	-0.444%
2019-12-13	6.7100	6.7400	6.6200	6.7200	-0.592%	33,694	0.000%
2019-12-12	6.7700	6.8500	6.7500	6.7600	-0.588%	9,283	-0.592%
2019-12-11	6.8000	6.8000	6.7500	6.8000	0.000%	12,756	-1.176%
2019-12-10	6.8300	6.8400	6.7600	6.8000	-0.730%	23,402	-1.176%
2019-12-09	6.8300	6.9300	6.8150	6.8500	+0.146%	15,567	-1.898%
2019-12-06	6.8700	6.8900	6.8000	6.8400	-0.581%	14,486	-1.754%
2019-12-05	6.7700	6.8800	6.7005	6.8800	-6.267%	43,678	-2.326%
2019-12-04	7.3700	7.3900	7.3200	7.3400	-0.677%	27,552	-8.447%
2019-12-03	7.2200	7.3900	7.2200	7.3900	+0.544%	26,815	-9.066%
2019-12-02	7.4000	7.4290	7.3200	7.3500	+0.136%	13,300	-8.571%
2019-11-29	7.3550	7.4300	7.2700	7.3400	-0.945%	9,944	-8.447%
2019-11-27	7.3500	7.4700	7.3400	7.4100	+0.679%	19,583	-9.312%
2019-11-26	7.2600	7.3848	7.2600	7.3600	+1.377%	18,080	-8.696%
2019-11-25	7.0000	7.3500	7.0000	7.2600	+3.937%	49,648	-7.438%
2019-11-22	7.0200	7.0200	6.9200	6.9850	0.000%	14,158	-3.794%
2019-11-21	6.9600	7.0100	6.9600	6.9850	+0.072%	5,625	-3.794%
2019-11-20	7.0200	7.0200	6.9800	6.9800	-0.143%	10,943	-3.725%
2019-11-19	6.9900	7.0200	6.9800	6.9900	-0.143%	5,021	-3.863%
2019-11-18	6.9900	7.0300	6.9350	7.0000	+0.143%	13,111	-4.000%
2019-11-15	7.0000	7.0000	6.9900	6.9900	0.000%	1,708	-3.863%
2019-11-14	6.9500	6.9900	6.9500	6.9900	+0.576%	16,735	-3.863%
2019-11-13	6.9600	6.9600	6.9000	6.9500	-0.144%	8,953	-3.309%
2019-11-12	6.9752	7.0000	6.9200	6.9600	-0.287%	9,196	-3.448%
2019-11-11	6.9750	6.9900	6.9500	6.9800	+0.143%	3,780	-3.725%
2019-11-08	6.8936	7.0000	6.8936	6.9700	0.000%	8,225	-3.587%
2019-11-07	7.0000	7.0000	6.9100	6.9700	-0.429%	11,078	-3.587%
2019-11-06	7.0200	7.0200	6.9700	7.0000	-0.143%	13,203	-4.000%
2019-11-05	6.9800	7.0300	6.9751	7.0100	+0.718%	56,942	-4.137%
2019-11-04	6.9700	7.0000	6.9500	6.9600	-0.143%	13,264	-3.448%
2019-11-01	6.9774	7.0300	6.9400	6.9700	-0.571%	29,621	-3.587%
2019-10-31	7.0500	7.0500	6.8600	7.0100	-0.284%	33,306	-4.137%
2019-10-30	6.8412	7.0400	6.8400	7.0300	+2.180%	21,119	-4.410%
2019-10-29	6.8574	6.9100	6.8500	6.8800	-1.149%	114,625	-2.326%
2019-10-28	6.9506	6.9800	6.8600	6.9600	-0.143%	7,271	-3.448%
2019-10-25	6.9462	7.0100	6.9100	6.9700	-0.712%	9,568	-3.587%
2019-10-24	6.9278	7.0200	6.9278	7.0200	+0.286%	6,528	-4.274%
2019-10-23	7.0300	7.0500	6.8500	7.0000	0.000%	9,457	-4.000%
2019-10-22	6.9817	7.0000	6.9500	7.0000	-0.285%	17,403	-4.000%
2019-10-21	6.9100	7.0700	6.9100	7.0200	+0.286%	52,002	-4.274%
2019-10-18	6.9750	7.0000	6.9500	7.0000	+0.719%	1,879	-4.000%
2019-10-17	6.8500	6.9900	6.8500	6.9500	+1.906%	7,436	-3.309%
2019-10-16	6.8600	7.0100	6.8200	6.8200	-1.445%	8,851	-1.466%
2019-10-15	6.9873	6.9900	6.9200	6.9200	-0.717%	10,451	-2.890%
2019-10-14	7.0700	7.2100	6.9200	6.9700	-1.969%	17,741	-3.587%
2019-10-11	7.3600	7.3600	7.0850	7.1100	-2.066%	5,653	-5.485%
2019-10-10	7.2500	7.3600	7.2150	7.2600	+0.138%	14,805	-7.438%
2019-10-09	7.1385	7.3000	7.0890	7.2500	+1.541%	4,795	-7.310%
2019-10-08	7.2100	7.2100	7.0900	7.1400	-1.788%	4,484	-5.882%
2019-10-07	7.2900	7.3900	7.2700	7.2700	-2.022%	4,173	-7.565%
2019-10-04	7.3100	7.4400	7.2725	7.4200	+0.815%	4,910	-9.434%
2019-10-03	7.3100	7.4500	7.2784	7.3600	+0.272%	5,414	-8.696%
2019-10-02	7.4100	7.4100	7.2800	7.3400	-1.211%	9,265	-8.447%
2019-10-01	7.4100	7.5000	7.3241	7.4300	+0.814%	38,760	-9.556%
2019-09-30	7.1800	7.3900	6.9600	7.3700	+4.096%	44,788	-8.820%
2019-09-27	7.0000	7.3200	6.9900	7.0800	+1.143%	13,198	-5.085%
2019-09-26	6.9400	7.0100	6.9400	7.0000	+0.865%	10,545	-4.000%
2019-09-25	6.9500	6.9700	6.9300	6.9400	+0.289%	8,805	-3.170%
2019-09-24	7.0000	7.0800	6.9100	6.9200	-1.705%	10,673	-2.890%
2019-09-23	6.9800	7.1600	6.9800	7.0400	+0.571%	7,068	-4.545%
2019-09-20	6.9500	7.0000	6.9000	7.0000	+1.156%	46,061	-4.000%
2019-09-19	6.9500	6.9900	6.9100	6.9200	-0.432%	31,765	-2.890%
2019-09-18	6.9500	7.0000	6.8500	6.9500	-0.287%	21,914	-3.309%
2019-09-17	6.9200	7.0000	6.7500	6.9700	-0.429%	56,295	-3.587%
2019-09-16	7.0900	7.0900	7.0000	7.0000	-1.408%	38,242	-4.000%
2019-09-13	7.4100	7.5576	7.0225	7.1000	-20.670%	74,827	-5.352%
2019-09-12	9.0200	9.0200	8.6500	8.9500	-0.776%	120,715	-24.916%
2019-09-11	8.9100	9.1100	8.8811	9.0200	+1.235%	90,660	-25.499%
2019-09-10	8.7700	8.9900	8.7700	8.9100	+1.596%	81,446	-24.579%
2019-09-09	8.9300	8.9300	8.7200	8.7700	-0.114%	79,818	-23.375%
2019-09-06	8.4000	8.7800	8.4000	8.7800	+4.524%	32,312	-23.462%
2019-09-05	8.3500	8.4533	8.3500	8.4000	+0.599%	32,084	-20.000%
2019-09-04	8.4000	8.4890	8.3100	8.3500	+1.212%	26,966	-19.521%
2019-09-03	8.1400	8.3500	8.0702	8.2500	+2.230%	26,489	-18.545%
2019-08-30	8.0300	8.1300	7.3600	8.0700	+1.001%	158,231	-16.729%
2019-08-29	8.2700	8.2800	7.9700	7.9900	-3.502%	54,091	-15.895%
2019-08-28	8.2848	8.3000	8.2650	8.2800	+0.853%	7,454	-18.841%
2019-08-27	8.3058	8.3392	8.1800	8.2100	-0.845%	6,572	-18.149%
2019-08-26	8.3000	8.3750	8.2500	8.2800	-0.121%	9,964	-18.841%
2019-08-23	8.2200	8.2900	8.2200	8.2900	+0.790%	6,332	-18.938%
2019-08-22	8.2400	8.3000	8.1800	8.2250	+0.061%	27,999	-18.298%
2019-08-21	8.2000	8.3400	8.1616	8.2200	+0.244%	8,590	-18.248%
2019-08-20	8.2100	8.4000	8.2000	8.2000	-1.324%	9,292	-18.049%
2019-08-19	8.1900	8.3100	8.1000	8.3100	+2.340%	13,375	-19.134%
2019-08-16	8.3497	8.3497	8.0800	8.1200	-0.368%	10,710	-17.241%
2019-08-15	8.0800	8.2000	8.0800	8.1500	+1.249%	5,914	-17.546%
2019-08-14	8.1300	8.2369	8.0000	8.0495	-1.835%	18,956	-16.517%
2019-08-13	8.2000	8.2100	8.0600	8.2000	+0.613%	19,504	-18.049%
2019-08-12	8.2210	8.2800	8.1000	8.1500	-0.367%	16,143	-17.546%
2019-08-09	8.2600	8.3300	8.1800	8.1800	-0.969%	23,537	-17.848%
2019-08-08	8.0400	8.3500	8.0400	8.2600	+2.736%	29,336	-18.644%
2019-08-07	7.9700	8.0900	7.9501	8.0400	+0.249%	9,050	-16.418%
2019-08-06	8.0500	8.0500	7.9936	8.0200	+0.501%	7,504	-16.209%
2019-08-05	7.9500	8.0176	7.9500	7.9800	-0.993%	5,978	-15.789%
2019-08-02	8.0200	8.1000	8.0200	8.0600	+0.374%	10,699	-16.625%
2019-08-01	8.0500	8.1675	7.9900	8.0300	-0.248%	39,844	-16.314%
2019-07-31	8.0300	8.1272	8.0000	8.0500	+0.625%	31,533	-16.522%
2019-07-30	8.0600	8.1000	7.9200	8.0000	-1.478%	158,746	-16.000%
2019-07-29	7.8600	8.1500	7.8600	8.1200	+4.774%	140,491	-17.241%
2019-07-26	7.6000	8.2000	7.4500	7.7500	+16.541%	216,192	-13.290%
2019-07-25	6.6800	6.6800	6.4823	6.6500	-0.449%	9,950	+1.053%
2019-07-24	6.7000	6.7000	6.6100	6.6800	-0.741%	3,822	+0.599%
2019-07-23	6.3274	6.7300	6.3100	6.7299	+6.150%	13,904	-0.147%
2019-07-22	6.4000	6.4700	6.3367	6.3400	-1.092%	14,921	+5.994%
2019-07-19	6.4150	6.5000	6.4100	6.4100	-0.927%	1,574	+4.836%
2019-07-18	6.4386	6.4700	6.3600	6.4700	-1.070%	4,900	+3.864%
2019-07-17	6.5500	6.5650	6.4500	6.5400	-0.759%	14,051	+2.752%
2019-07-16	6.5509	6.5900	6.4601	6.5900	+1.855%	15,284	+1.973%
2019-07-15	6.4000	6.5000	6.3500	6.4700	+2.862%	14,405	+3.864%
2019-07-12	6.4300	6.4300	6.2900	6.2900	-1.101%	16,769	+6.836%
2019-07-11	6.5700	6.6800	6.3500	6.3600	-4.145%	5,346	+5.660%
2019-07-10	6.3000	6.6350	6.3000	6.6350	+4.653%	27,308	+1.281%
2019-07-09	6.4200	6.4209	6.3285	6.3400	+0.434%	19,159	+5.994%
2019-07-08	6.3900	6.3900	6.2950	6.3126	-1.520%	14,675	+6.454%
2019-07-05	6.3600	6.4750	6.3300	6.4100	-0.156%	28,008	+4.836%
2019-07-03	6.3600	6.4900	6.3600	6.4200	+1.102%	1,290	+4.673%
2019-07-02	6.3400	6.4762	6.3300	6.3500	-3.053%	7,178	+5.827%
2019-07-01	6.5716	6.6104	6.5500	6.5500	-0.607%	2,646	+2.595%
2019-06-28	6.4500	6.6909	6.4500	6.5900	+2.969%	5,970	+1.973%
2019-06-27	6.5900	6.5900	6.0500	6.4000	-4.130%	13,907	+5.000%
2019-06-26	6.9000	7.0400	6.6757	6.6757	-1.828%	11,853	+0.664%
2019-06-25	6.8800	7.0338	6.8000	6.8000	-2.017%	15,612	-1.176%
2019-06-24	6.8000	6.9848	6.7667	6.9400	+1.909%	16,604	-3.170%
2019-06-21	6.6000	6.9700	6.5240	6.8100	+3.026%	28,209	-1.322%
2019-06-20	6.9000	6.9000	6.6000	6.6100	-4.203%	11,154	+1.664%
2019-06-19	6.9500	7.0900	6.9000	6.9000	+0.218%	6,516	-2.609%
2019-06-18	6.9199	6.9199	6.6933	6.8850	+1.399%	4,159	-2.397%
2019-06-17	6.9400	6.9400	6.6677	6.7900	+0.892%	5,867	-1.031%
2019-06-14	6.9400	6.9400	6.7000	6.7300	-3.580%	7,745	-0.149%
2019-06-13	6.8831	6.9799	6.7900	6.9799	+1.782%	3,772	-3.724%
2019-06-12	6.8577	6.8577	6.8577	6.8577	-0.034%	953	-2.008%
2019-06-11	6.8236	6.9400	6.8236	6.8600	+1.180%	867	-2.041%
2019-06-10	6.8400	6.8798	6.7518	6.7800	-1.453%	9,807	-0.885%
2019-06-07	6.9344	6.9500	6.8201	6.8800	-1.000%	2,392	-2.326%
2019-06-06	6.8435	6.9500	6.8435	6.9495	+0.426%	3,687	-3.302%
2019-06-05	6.8700	6.9400	6.7600	6.9200	0.000%	7,747	-2.890%
2019-06-04	6.7880	6.9400	6.7075	6.9200	+2.367%	3,125	-2.890%
2019-06-03	6.7000	6.7999	6.5900	6.7600	+1.654%	6,240	-0.592%
2019-05-31	6.5100	6.7400	6.4442	6.6500	+0.758%	10,252	+1.053%
2019-05-30	6.5300	6.6500	6.3500	6.6000	-0.724%	38,877	+1.818%
2019-05-29	6.7597	6.7597	6.5408	6.6481	-0.775%	14,391	+1.082%
2019-05-28	6.8200	6.8500	6.7000	6.7000	-2.190%	16,538	+0.299%
2019-05-24	6.8300	6.8500	6.8134	6.8500	-1.439%	16,484	-1.898%
2019-05-23	6.8700	6.9500	6.8028	6.9500	-0.572%	3,908	-3.309%
2019-05-22	7.1000	7.1000	6.9300	6.9900	-1.964%	3,355	-3.863%
2019-05-21	7.0000	7.1500	7.0000	7.1300	+2.003%	13,828	-5.750%
2019-05-20	7.1500	7.1500	6.9899	6.9900	-0.143%	1,094	-3.863%
2019-05-17	6.9700	7.0000	6.8700	7.0000	-1.381%	2,099	-4.000%
2019-05-16	7.2300	7.2300	6.8248	7.0980	-1.553%	14,518	-5.325%
2019-05-15	7.1600	7.3000	7.1000	7.2100	-0.825%	5,386	-6.796%
2019-05-14	7.1000	7.2700	7.0800	7.2700	+2.539%	8,645	-7.565%
2019-05-13	7.3600	7.3600	7.0900	7.0900	-3.010%	2,431	-5.219%
2019-05-10	7.4800	7.4800	7.3100	7.3100	-2.533%	1,889	-8.071%
2019-05-09	7.5300	7.5300	7.3600	7.5000	0.000%	6,613	-10.400%
2019-05-08	7.4300	7.5781	7.3000	7.5000	0.000%	9,797	-10.400%
2019-05-07	7.4200	7.5782	7.2400	7.5000	+0.402%	19,174	-10.400%
2019-05-06	7.5100	7.7200	7.4700	7.4700	-2.353%	10,704	-10.040%
2019-05-03	7.3500	7.6924	7.3500	7.6500	+8.511%	12,413	-12.157%
2019-05-02	7.4500	7.4500	6.8900	7.0500	-7.115%	13,837	-4.681%
2019-05-01	7.3500	7.6300	7.3406	7.5900	+2.016%	24,754	-11.462%
2019-04-30	7.3800	7.4400	7.3064	7.4400	-0.268%	812	-9.677%
2019-04-29	7.2500	7.4900	7.2500	7.4600	+3.039%	6,456	-9.920%
2019-04-26	7.3284	7.3500	7.1844	7.2400	-1.497%	12,187	-7.182%
2019-04-25	7.5300	7.5300	7.2600	7.3500	-2.649%	11,160	-8.571%
2019-04-24	7.5500	7.5509	7.4778	7.5500	+0.533%	1,963	-10.993%
2019-04-23	7.2900	7.8000	7.2800	7.5100	+3.729%	17,623	-10.519%
2019-04-22	7.1355	7.2400	7.1355	7.2400	-0.413%	1,971	-7.182%
2019-04-18	7.2904	7.2904	7.1500	7.2700	-0.819%	6,005	-7.565%
2019-04-17	7.3400	7.4200	7.3141	7.3300	+1.383%	6,875	-8.322%
2019-04-16	7.2499	7.2800	7.2000	7.2300	+2.553%	7,661	-7.054%
2019-04-15	7.0800	7.0900	6.8700	7.0500	-0.424%	7,342	-4.681%
2019-04-12	7.0900	7.2300	7.0000	7.0800	-0.282%	2,279	-5.085%
2019-04-11	7.1100	7.2100	7.1000	7.1000	+0.709%	6,600	-5.352%
2019-04-10	6.9900	7.1000	6.9900	7.0500	+0.284%	1,423	-4.681%
2019-04-09	7.0300	7.0300	7.0300	7.0300	-0.846%	529	-4.410%
2019-04-08	7.1400	7.1400	7.0449	7.0900	-0.700%	2,783	-5.219%
2019-04-05	7.0700	7.1400	6.9462	7.1400	+1.133%	1,727	-5.882%
2019-04-04	6.9345	7.0600	6.9345	7.0600	-1.534%	7,970	-4.816%
2019-04-03	6.6101	7.2300	6.6101	7.1700	+6.222%	6,249	-6.276%
2019-04-02	6.7600	6.8950	6.6700	6.7500	-1.026%	3,361	-0.444%
2019-04-01	6.5124	6.9200	6.5124	6.8200	+1.187%	17,369	-1.466%
2019-03-29	6.9345	7.0000	6.6800	6.7400	-4.937%	8,277	-0.297%
2019-03-28	6.9500	7.0900	6.7300	7.0900	+0.141%	6,511	-5.219%
2019-03-27	6.7000	7.1799	6.7000	7.0800	+4.988%	12,537	-5.085%
2019-03-26	6.4682	6.7597	6.4623	6.7436	+3.748%	12,075	-0.350%
2019-03-25	6.4600	6.5000	6.3300	6.5000	+1.404%	5,837	+3.385%
2019-03-22	6.7580	6.7899	6.3400	6.4100	-2.731%	8,451	+4.836%
2019-03-21	6.4381	6.7000	6.4381	6.5900	+1.074%	5,081	+1.973%
2019-03-20	6.5400	6.5500	6.3500	6.5200	-0.458%	5,384	+3.067%
2019-03-19	6.4000	6.6162	6.2900	6.5500	+4.134%	10,317	+2.595%
2019-03-18	6.0900	6.8000	6.0340	6.2900	+4.485%	52,720	+6.836%
2019-03-15	6.3000	6.3600	6.0000	6.0200	-5.346%	55,805	+11.628%
2019-03-14	6.3800	6.3800	6.1900	6.3600	-0.625%	3,588	+5.660%
2019-03-13	6.3400	6.5250	6.3400	6.4000	+1.895%	7,996	+5.000%
2019-03-12	6.3516	6.3600	6.2810	6.2810	-0.143%	6,110	+6.989%
2019-03-11	6.1500	6.3500	6.0903	6.2900	+1.780%	9,971	+6.836%
2019-03-08	6.1200	6.1800	6.1200	6.1800	+0.504%	3,293	+8.738%
2019-03-07	6.5500	6.5500	6.1100	6.1490	-6.122%	9,375	+9.286%
2019-03-06	6.5840	6.7400	6.5500	6.5500	-0.908%	8,936	+2.595%
2019-03-05	6.7600	6.9273	6.5701	6.6100	-2.363%	7,154	+1.664%
2019-03-04	7.2500	7.2500	6.7700	6.7700	-5.182%	4,213	-0.739%
2019-03-01	7.2400	7.2400	7.0200	7.1400	-1.381%	3,885	-5.882%
2019-02-28	6.7500	7.2500	6.6700	7.2400	+6.785%	19,059	-7.182%
2019-02-27	6.8000	6.8400	6.7300	6.7800	-1.453%	2,724	-0.885%
2019-02-26	7.0663	7.1000	6.8300	6.8800	-1.966%	16,980	-2.326%
2019-02-25	6.9777	7.0400	6.6501	7.0180	+3.510%	10,284	-4.246%
2019-02-22	7.0400	7.1500	6.7800	6.7800	-4.641%	11,151	-0.885%
2019-02-21	7.1900	7.2500	7.0953	7.1100	-0.140%	1,876	-5.485%
2019-02-20	7.0149	7.3400	7.0149	7.1200	-0.420%	7,063	-5.618%
2019-02-19	7.3400	7.3437	7.0801	7.1500	-2.589%	9,355	-6.014%
2019-02-15	7.4900	7.4900	7.3400	7.3400	-1.872%	4,938	-8.447%
2019-02-14	6.9900	7.5100	6.9500	7.4800	+6.099%	10,022	-10.160%
2019-02-13	7.1017	7.1060	7.0100	7.0500	-0.704%	5,110	-4.681%
2019-02-12	7.0991	7.1100	7.0501	7.1000	+0.709%	4,639	-5.352%
2019-02-11	6.7500	7.0500	6.7500	7.0500	+5.539%	10,885	-4.681%
2019-02-08	6.7500	6.8000	6.6600	6.6800	-1.765%	5,363	+0.599%
2019-02-07	6.8500	6.8500	6.7500	6.8000	-2.299%	6,609	-1.176%
2019-02-06	7.0008	7.0100	6.8500	6.9600	+1.310%	5,328	-3.448%
2019-02-05	7.1000	7.1000	6.8700	6.8700	-2.691%	7,897	-2.183%
2019-02-04	7.1000	7.1000	6.9469	7.0600	0.000%	12,174	-4.816%
2019-02-01	6.7800	7.0900	6.7800	7.0600	+3.367%	22,309	-4.816%
2019-01-31	6.5300	6.9300	6.2800	6.8300	+4.275%	23,246	-1.611%
2019-01-30	6.5350	6.5600	6.3700	6.5500	+0.614%	15,304	+2.595%
2019-01-29	6.9200	6.9200	6.4400	6.5100	-4.964%	6,521	+3.226%
2019-01-28	6.8369	6.9364	6.7400	6.8500	-1.722%	4,199	-1.898%
2019-01-25	6.3300	7.0000	6.3300	6.9700	+6.575%	23,282	-3.587%
2019-01-24	6.3301	6.5600	6.3301	6.5400	+2.508%	7,301	+2.752%
2019-01-23	6.5000	6.6100	6.3800	6.3800	-0.778%	5,223	+5.329%
2019-01-22	6.4800	6.6300	6.4300	6.4300	+0.469%	21,410	+4.510%
2019-01-18	6.9000	6.9050	6.3300	6.4000	-6.158%	33,292	+5.000%
2019-01-17	7.1456	7.3493	6.7185	6.8200	-7.588%	30,016	-1.466%
2019-01-16	7.1800	7.5700	7.1800	7.3800	+2.786%	12,049	-8.943%
2019-01-15	7.0000	7.2800	7.0000	7.1800	+2.571%	6,343	-6.407%
2019-01-14	6.8300	7.0000	6.5778	7.0000	+1.892%	7,729	-4.000%
2019-01-11	6.5502	6.8700	6.5500	6.8700	+5.046%	13,286	-2.183%
2019-01-10	6.3700	6.6000	6.3700	6.5400	+2.188%	2,896	+2.752%
2019-01-09	6.4998	6.4998	6.3830	6.4000	-1.991%	1,697	+5.000%
2019-01-08	6.4300	6.5900	6.4300	6.5300	+1.555%	1,707	+2.910%
2019-01-07	6.5806	6.6700	6.3500	6.4300	-1.531%	2,240	+4.510%
2019-01-04	6.4400	6.6000	6.3900	6.5300	+2.835%	3,111	+2.910%
2019-01-03	6.2600	6.5200	6.2600	6.3500	+3.928%	7,973	+5.827%
2019-01-02	5.4000	6.1100	5.3500	6.1100	+11.091%	12,968	+9.984%
2018-12-31	5.6700	6.2000	5.4500	5.5000	-2.998%	84,271	+22.182%
2018-12-28	5.9800	6.1600	5.6000	5.6700	-5.184%	34,120	+18.519%
2018-12-27	5.3300	6.2300	5.3008	5.9800	+11.567%	101,322	+12.375%
2018-12-26	5.6000	5.7400	5.3300	5.3600	-5.133%	30,845	+25.373%
2018-12-24	5.6700	5.7276	5.5950	5.6500	-0.528%	10,977	+18.938%
2018-12-21	5.6000	5.9400	5.4069	5.6800	-4.698%	41,650	+18.310%
2018-12-20	6.0200	6.1200	5.9200	5.9600	-1.325%	20,747	+12.752%
2018-12-19	6.6917	6.7400	5.7700	6.0400	-9.851%	23,771	+11.258%
2018-12-18	6.9366	6.9366	6.6000	6.7000	-3.179%	14,348	+0.299%
2018-12-17	6.8900	7.2600	6.3100	6.9200	+0.290%	48,494	-2.890%
2018-12-14	7.0200	7.1400	6.8656	6.9000	-2.817%	26,839	-2.609%
2018-12-13	6.4700	7.2900	6.4000	7.1000	+8.397%	53,548	-5.352%
2018-12-12	5.6800	6.6000	5.6380	6.5500	+21.747%	105,941	+2.595%
2018-12-11	5.8700	5.8900	5.3700	5.3800	-8.968%	45,821	+24.907%
2018-12-10	5.9800	5.9800	5.7200	5.9100	-1.005%	13,826	+13.706%
2018-12-07	5.8500	5.9700	5.8200	5.9700	+2.577%	10,534	+12.563%
2018-12-06	6.0000	6.0000	5.8200	5.8200	-2.838%	10,911	+15.464%
2018-12-04	6.0400	6.2100	5.9700	5.9900	-2.443%	5,364	+12.187%
2018-12-03	6.2500	6.2500	6.1392	6.1400	-1.286%	15,523	+9.446%
2018-11-30	6.2800	6.3000	6.0901	6.2200	-0.321%	14,740	+8.039%
2018-11-29	6.1600	6.2500	6.1600	6.2400	+1.135%	2,587	+7.692%
2018-11-28	6.3000	6.3000	5.8500	6.1700	-1.122%	16,909	+8.914%
2018-11-27	6.1400	6.3100	6.0000	6.2400	+2.295%	27,844	+7.692%
2018-11-26	6.6000	6.8000	6.1000	6.1000	-6.585%	14,422	+10.164%
2018-11-23	6.5100	6.6489	6.4000	6.5300	+0.462%	12,664	+2.910%
2018-11-21	6.0000	6.5000	6.0000	6.5000	+7.973%	13,960	+3.385%
2018-11-20	6.1800	6.1894	5.9700	6.0200	-3.215%	26,870	+11.628%
2018-11-19	6.4900	6.4900	6.1600	6.2200	-4.012%	17,820	+8.039%
2018-11-16	6.7500	6.9000	6.4700	6.4800	-6.223%	11,382	+3.704%
2018-11-15	6.7200	6.9100	6.6672	6.9100	+2.166%	7,607	-2.750%
2018-11-14	6.8300	7.0000	6.7000	6.7635	-0.974%	11,659	-0.643%
2018-11-13	6.8900	7.1499	6.8300	6.8300	-1.443%	26,931	-1.611%
2018-11-12	6.9300	7.0200	6.9200	6.9300	-0.716%	16,519	-3.030%
2018-11-09	7.4800	7.4800	6.0883	6.9800	-7.181%	41,812	-3.725%
2018-11-08	7.8000	7.8439	7.3960	7.5200	-3.590%	26,809	-10.638%
2018-11-07	8.0600	8.1200	7.8000	7.8000	-3.465%	5,923	-13.846%
2018-11-06	8.0000	8.1100	7.7400	8.0800	+0.748%	17,480	-16.832%
2018-11-05	8.0500	8.2400	8.0100	8.0200	-0.988%	9,157	-16.209%
2018-11-02	7.9500	8.1500	7.9500	8.1000	+1.887%	5,955	-17.037%
2018-11-01	7.7600	8.0000	7.7600	7.9500	+1.793%	5,486	-15.472%
2018-10-31	7.7500	7.8100	7.6500	7.8100	+1.035%	20,682	-13.956%
2018-10-30	8.4200	8.4200	7.7200	7.7300	-8.195%	44,676	-13.066%
2018-10-29	8.5700	8.7500	8.4000	8.4200	-1.750%	5,432	-20.190%
2018-10-26	8.6200	8.6500	8.5200	8.5700	+0.824%	12,652	-21.587%
2018-10-25	8.6400	8.7399	8.5000	8.5000	-0.235%	10,257	-20.941%
2018-10-24	8.4500	8.5800	8.4500	8.5200	+0.828%	6,535	-21.127%
2018-10-23	8.5900	8.6200	8.4500	8.4500	-2.874%	7,791	-20.473%
2018-10-22	8.9100	8.9300	8.6900	8.7000	-1.806%	12,804	-22.759%
2018-10-19	8.2500	9.0125	8.2100	8.8600	+8.049%	24,130	-24.153%
2018-10-18	8.9400	9.0100	8.0500	8.2000	-8.380%	46,043	-18.049%
2018-10-17	9.7719	9.7954	8.9000	8.9500	-9.687%	61,438	-24.916%
2018-10-16	9.8100	10.0200	9.8100	9.9100	+1.019%	15,773	-32.190%
2018-10-15	9.6600	9.8900	9.6000	9.8100	+1.658%	13,488	-31.498%
2018-10-12	9.6500	9.7300	9.5707	9.6500	+0.626%	13,546	-30.363%
2018-10-11	9.8700	9.9000	9.5000	9.5900	-2.143%	35,107	-29.927%
2018-10-10	10.2300	10.3500	9.7500	9.8000	-4.762%	44,089	-31.429%
2018-10-09	10.3600	10.4600	10.2900	10.2900	-0.484%	14,887	-34.694%

document.getElementById("HTfTgt").onerror = function(){this.style.display='none';}; .dark-mode .Zc2jfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zc2jfy{ color: #333333; background-color: white; border: 2px solid #333333; }BCRHBancroft Hldg Corpstock NYSE

BCRH
Bancroft Hldg Corp
stock NYSE