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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	19.07	19.02	19.02	19.07	19	18,909
July 03, 2025	19	19.13	19.13	19.14	18.83	24,700
July 02, 2025	19.09	19	19	19.09	18.95	6,214
July 01, 2025	18.93	18.95	18.95	19.01	18.87	14,212
June 30, 2025	18.94	18.9	18.9	18.98	18.89	8,100
June 27, 2025	18.85	18.93	18.91	18.93	18.85	13,358
June 26, 2025	18.72	18.81	18.81	18.82	18.67	10,735
June 25, 2025	18.73	18.67	18.67	18.74	18.65	9,800
June 24, 2025	18.27	18.64	18.64	18.64	18.27	15,032
June 23, 2025	18.3	18.39	18.39	18.49	18.2	27,600
June 20, 2025	18.11	18.36	18.36	18.45	18.11	6,120
June 18, 2025	18.11	18.27	18.27	18.34	18.11	6,033
June 17, 2025	18.46	18.2	18.2	18.46	18.2	11,100
June 16, 2025	18.22	18.49	18.49	18.49	18.22	16,536
June 13, 2025	18.17	18.17	18.17	18.35	18.17	6,515
June 12, 2025	18.67	18.61	18.29	18.67	18.61	4,513
June 11, 2025	18.64	18.67	18.35	18.79	18.64	10,700
June 10, 2025	18.61	18.64	18.32	18.68	18.61	12,200
June 09, 2025	18.6	18.61	18.29	18.71	18.6	6,113
June 06, 2025	18.43	18.51	18.19	18.59	18.43	13,838
June 05, 2025	18.25	18.33	18.33	18.42	18.25	14,900
June 04, 2025	18.44	18.21	18.21	18.44	18.21	12,405
June 03, 2025	18.04	18.22	18.22	18.26	18.03	11,102
June 02, 2025	17.83	17.99	17.99	17.99	17.78	6,700
May 30, 2025	17.85	17.88	17.88	17.94	17.76	12,100
May 29, 2025	18.05	17.85	17.85	18.05	17.85	6,420
May 28, 2025	17.92	17.76	17.76	18.05	17.76	8,600
May 27, 2025	18	17.88	17.88	18.09	17.88	6,900
May 23, 2025	17.79	17.82	17.82	17.91	17.67	2,300
May 22, 2025	17.76	17.84	17.84	17.84	17.75	11,300
May 21, 2025	17.94	17.73	17.73	18.05	17.7	20,112

Bancroft Fund Ltd. (BCV) NYSE