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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.32	23.31	23.31	23.47	23.18	6,600
February 19, 2026	23.36	23.31	23.31	23.7	23.15	10,000
February 18, 2026	23.44	23.26	23.26	23.44	23.26	13,442
February 17, 2026	23.57	23.29	23.29	23.57	23.29	4,924
February 13, 2026	23.52	23.39	23.39	23.52	23.19	12,600
February 12, 2026	23.56	23.54	23.54	23.63	23.4	7,444
February 11, 2026	23.72	23.45	23.45	23.89	23.45	8,211
February 10, 2026	23.79	23.59	23.59	23.79	23.44	10,797
February 09, 2026	23.31	23.38	23.38	23.53	23.2	15,015
February 06, 2026	23.15	23.06	23.06	23.22	23.01	48,521
February 05, 2026	23.14	23.21	23.21	23.24	23.12	8,500
February 04, 2026	23.74	23.4	23.4	23.83	23.4	21,300
February 03, 2026	24.1	23.61	23.61	24.1	23.61	16,702
February 02, 2026	24.12	23.87	23.87	24.12	23.85	28,612
January 30, 2026	23.96	24.25	24.25	24.26	23.96	29,000
January 29, 2026	24.55	24.24	24.24	24.55	23.92	23,900
January 28, 2026	24.18	24.46	24.46	24.46	24.08	14,700
January 27, 2026	23.87	23.98	23.98	23.98	23.87	9,850
January 26, 2026	23.93	23.92	23.92	23.93	23.83	9,600
January 23, 2026	23.81	23.85	23.85	23.85	23.66	11,800
January 22, 2026	23.65	23.8	23.8	23.83	23.62	13,300
January 21, 2026	23.51	23.62	23.62	23.82	23.4	20,909
January 20, 2026	23.65	23.56	23.56	23.68	23.55	10,225
January 16, 2026	23.72	23.71	23.71	23.72	23.55	8,349
January 15, 2026	23.74	23.72	23.72	23.89	23.6	12,732
January 14, 2026	23.6	23.44	23.44	23.6	23.31	8,500
January 13, 2026	23.5	23.43	23.43	23.51	23.37	10,749
January 12, 2026	23.15	23.32	23.32	23.46	23.02	13,400
January 09, 2026	22.64	23.13	23.13	23.14	22.64	12,224
January 08, 2026	22.7	22.64	22.64	22.87	22.37	12,400
January 07, 2026	22.83	22.62	22.62	22.88	22.53	21,818
January 06, 2026	22.65	22.77	22.77	22.83	22.39	13,383
January 05, 2026	22.37	22.37	22.37	22.37	22.04	14,700
January 02, 2026	22.33	22.01	22.01	22.33	21.97	10,609
December 31, 2025	22.1	22.1	22.1	22.39	21.95	13,800
December 30, 2025	21.91	22.13	22.13	22.14	21.91	13,429
December 29, 2025	22.08	22.07	22.07	22.19	21.93	6,634
December 26, 2025	22.23	22.18	22.18	22.65	22.07	22,438
December 24, 2025	22.17	22.27	22.27	22.52	22.17	6,800
December 23, 2025	22.48	22.31	22.31	22.64	22.16	11,011
December 22, 2025	22.04	22.23	22.23	22.29	22.04	27,906
December 19, 2025	21.98	22.02	22.02	22.04	21.8	18,000
December 18, 2025	21.15	21.66	21.66	21.91	21.15	9,600
December 17, 2025	21.84	21.36	21.36	21.84	21.36	21,000
December 16, 2025	21.74	21.82	21.82	21.91	21.74	8,936
December 15, 2025	22.24	21.96	21.96	22.25	21.96	18,200
December 12, 2025	22.48	22.47	22.47	22.51	22.3	20,263
December 11, 2025	22.21	22.47	22.47	22.47	22.21	9,800
December 10, 2025	22.48	22.42	22.42	22.55	22.25	35,820
December 09, 2025	22.39	22.46	22.46	22.57	22.3	31,608
December 08, 2025	22.63	22.34	22.34	22.63	22.33	22,800
December 05, 2025	22.6	22.65	22.65	22.83	22.54	10,534
December 04, 2025	22.33	22.5	22.5	22.5	22.33	18,493
December 03, 2025	22.03	22.21	22.21	22.23	22.03	11,937
December 02, 2025	22.11	22.04	22.04	22.29	21.96	15,300
December 01, 2025	21.97	22.11	22.11	22.21	21.97	12,500
November 28, 2025	22.13	22.15	22.15	22.15	21.68	14,015
November 26, 2025	21.77	21.4	21.4	22.13	21.4	6,003
November 25, 2025	21.66	21.53	21.53	21.8	21.53	24,435
November 24, 2025	21.34	21.64	21.64	21.66	21.06	29,600

Bancroft Fund Ltd. (BCV) AMEX