Bancroft Fund Ltd. - BCV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	21.66	21.88	21.88	22.05	21.59	50,800
September 29, 2025	21.58	21.66	21.66	21.9	21.57	34,500
September 26, 2025	21.9	21.54	21.54	21.9	21.54	20,700
September 25, 2025	22.15	21.87	21.87	22.15	21.84	29,000
September 24, 2025	22.19	22.18	22.18	22.41	22.17	55,000
September 23, 2025	22.09	22.19	22.19	22.29	21.82	58,800
September 22, 2025	21.65	22.03	22.03	22.04	21.55	177,900
September 19, 2025	21.8	21.64	21.64	22.2	21.62	51,605
September 18, 2025	21.64	21.6	21.6	21.76	21.48	13,706
September 17, 2025	21.55	21.6	21.6	21.62	21.5	13,629
September 16, 2025	21.33	21.49	21.49	21.59	21.14	47,300
September 15, 2025	21.6	21.59	21.27	21.68	21.59	52,331
September 12, 2025	21.61	21.56	21.56	21.61	21.52	16,375
September 11, 2025	21.5	21.46	21.46	21.6	21.41	18,300
September 10, 2025	21.11	21.36	21.36	21.41	21.11	27,000
September 09, 2025	20.91	21	21	21.12	20.87	9,800
September 08, 2025	20.79	20.68	20.68	21.1	20.68	7,624
September 05, 2025	21.09	20.78	20.78	21.2	20.76	28,325
September 04, 2025	21.14	21.05	21.05	21.14	21.02	6,218
September 03, 2025	21.01	21.15	21.15	21.15	20.98	14,203
September 02, 2025	21	21.01	21.01	21.01	20.92	13,041
August 29, 2025	21.03	21.05	21.05	21.05	20.92	21,600
August 28, 2025	20.65	21.05	21.05	21.05	20.65	24,607
August 27, 2025	20.53	20.63	20.63	20.69	20.51	14,725
August 26, 2025	20.53	20.56	20.56	20.56	20.03	21,223
August 25, 2025	20.34	20.54	20.54	20.56	20.22	23,914
August 22, 2025	19.99	20.37	20.37	20.44	19.99	20,000
August 21, 2025	20.02	20.07	20.07	20.2	20.02	19,400
August 20, 2025	20.15	20	20	20.15	19.94	23,828
August 19, 2025	20.34	20.24	20.24	20.34	20.09	22,000
August 18, 2025	20.22	20.2	20.2	20.29	20.01	10,616
August 15, 2025	20.25	20.2	20.2	20.28	20.15	8,900
August 14, 2025	19.99	20.12	20.12	20.27	19.99	56,600
August 13, 2025	19.93	19.96	19.96	20.05	19.87	42,500
August 12, 2025	19.74	19.86	19.86	19.94	19.74	13,836
August 11, 2025	19.79	19.69	19.69	19.88	19.69	12,800
August 08, 2025	19.9	19.76	19.76	19.9	19.72	4,329
August 07, 2025	19.87	19.84	19.84	19.92	19.79	22,500
August 06, 2025	19.83	19.88	19.88	19.9	19.71	10,223
August 05, 2025	19.93	19.82	19.82	19.93	19.66	30,600
August 04, 2025	19.65	19.95	19.95	19.95	19.65	5,800
August 01, 2025	19.63	19.63	19.63	19.71	19.39	72,347
July 31, 2025	19.83	19.68	19.68	19.84	19.68	37,500
July 30, 2025	19.74	19.63	19.63	19.77	19.63	23,700
July 29, 2025	19.77	19.78	19.78	19.83	19.75	9,918
July 28, 2025	19.79	19.77	19.77	19.87	19.73	6,100
July 25, 2025	19.83	19.76	19.76	19.84	19.75	12,739
July 24, 2025	19.76	19.76	19.76	19.86	19.76	21,315
July 23, 2025	19.68	19.75	19.75	19.83	19.63	8,517
July 22, 2025	19.62	19.66	19.66	19.67	19.46	16,400
July 21, 2025	19.65	19.63	19.63	19.7	19.51	15,800
July 18, 2025	19.51	19.63	19.63	19.68	19.51	38,526
July 17, 2025	19.25	19.47	19.47	19.55	19.22	36,029
July 16, 2025	19.27	19.25	19.25	19.28	19.13	21,353
July 15, 2025	19.21	19.18	19.18	19.28	19.1	13,221
July 14, 2025	19.23	19.18	19.18	19.25	19.13	7,700
July 11, 2025	19.25	19.15	19.15	19.25	19.12	12,300
July 10, 2025	19.09	19.24	19.24	19.25	19.07	31,500
July 09, 2025	19.05	19.05	19.05	19.19	18.95	131,619
July 08, 2025	19.02	18.95	18.95	19.03	18.9	12,500

Bancroft Fund Ltd. (BCV) NYSE