Bancroft Fund Pref (BCV_pa)

BCV_pa
🏛️ Estados Unidos →
22.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.52 25.52 25.52 25.52 0.0M
2021-12-30 25.65 25.65 25.58 25.58 0.0M
2021-12-29 25.55 25.65 25.50 25.57 0.0M
2021-12-28 25.56 25.56 25.53 25.53 0.0M
2021-12-27 25.55 25.59 25.54 25.54 0.0M
2021-12-23 25.59 25.59 25.50 25.52 0.0M
2021-12-22 25.50 25.50 25.48 25.48 0.0M
2021-12-21 25.50 25.50 25.45 25.45 0.0M
2021-12-20 25.64 25.64 25.51 25.51 0.0M
2021-12-17 25.38 25.46 25.38 25.46 0.0M
2021-12-16 25.60 25.60 25.50 25.50 0.0M
2021-12-15 25.75 25.75 25.75 25.75 0.0M
2021-12-14 25.83 25.83 25.75 25.75 0.0M
2021-12-13 25.57 25.57 25.57 25.57 0.0M
2021-12-10 25.65 25.87 25.65 25.87 0.0M
2021-12-09 25.60 25.60 25.60 25.60 0.0M
2021-12-08 25.59 25.59 25.59 25.59 0.0M
2021-12-07 25.60 25.60 25.60 25.60 0.0M
2021-12-06 25.87 25.87 25.52 25.52 0.0M
2021-12-02 25.55 26.93 25.55 25.69 0.0M
2021-12-01 25.65 25.65 25.44 25.50 0.0M
2021-11-30 25.47 25.54 25.45 25.50 0.0M
2021-11-29 25.45 25.65 25.45 25.50 0.0M
2021-11-26 25.44 25.46 25.44 25.44 0.0M
2021-11-23 25.48 25.51 25.48 25.51 0.0M
2021-11-22 25.65 25.65 25.45 25.53 0.0M
2021-11-19 25.48 25.48 25.48 25.48 0.0M
2021-11-18 25.66 25.74 25.45 25.45 0.0M
2021-11-17 25.80 25.82 25.65 25.72 0.0M
2021-11-16 25.73 25.75 25.68 25.75 0.0M
2021-11-15 25.63 25.63 25.61 25.61 0.0M
2021-11-11 25.59 25.65 25.59 25.61 0.0M
2021-11-10 25.50 25.50 25.50 25.50 0.0M
2021-11-09 25.59 25.65 25.50 25.65 0.0M
2021-11-08 25.57 25.63 25.55 25.63 0.0M
2021-11-04 25.61 25.61 25.61 25.61 0.0M
2021-11-03 25.55 25.58 25.47 25.47 0.0M
2021-11-02 25.61 25.61 25.53 25.53 0.0M
2021-11-01 25.62 25.62 25.47 25.47 0.0M
2021-10-29 25.62 25.62 25.62 25.62 0.0M
2021-10-27 25.66 25.66 25.65 25.65 0.0M
2021-10-26 25.67 25.69 25.67 25.67 0.0M
2021-10-25 25.66 25.69 25.65 25.65 0.0M
2021-10-22 25.64 25.64 25.63 25.64 0.0M
2021-10-21 25.62 25.62 25.62 25.62 0.0M
2021-10-20 25.50 25.64 25.50 25.64 0.0M
2021-10-19 25.63 25.63 25.58 25.58 0.0M
2021-10-18 25.63 25.69 25.53 25.53 0.0M
2021-10-15 25.58 25.59 25.51 25.51 0.0M
2021-10-14 25.55 25.59 25.55 25.56 0.0M
2021-10-13 25.58 25.59 25.58 25.59 0.0M
2021-10-12 25.55 25.55 25.55 25.55 0.0M
2021-10-07 25.57 25.57 25.56 25.56 0.0M
2021-10-06 25.50 25.50 25.50 25.50 0.0M
2021-10-05 25.59 25.60 25.59 25.60 0.0M
2021-10-04 25.68 25.68 25.48 25.55 0.0M
2021-10-01 25.67 25.67 25.67 25.67 0.0M
2021-09-30 25.60 25.66 25.56 25.66 0.0M
2021-09-29 25.53 25.53 25.52 25.52 0.0M
2021-09-28 25.50 25.56 25.50 25.50 0.0M
2021-09-27 25.53 25.53 25.50 25.50 0.0M
2021-09-24 25.50 25.55 25.50 25.55 0.0M
2021-09-23 25.55 25.55 25.51 25.55 0.0M
2021-09-22 25.53 25.54 25.53 25.54 0.0M
2021-09-21 25.54 25.54 25.50 25.50 0.0M
2021-09-20 25.55 25.55 25.49 25.52 0.0M
2021-09-17 25.55 25.55 25.43 25.49 0.0M
2021-09-16 25.80 25.80 25.80 25.80 0.0M
2021-09-15 25.79 25.79 25.76 25.79 0.0M
2021-09-14 25.72 25.72 25.72 25.72 0.0M
2021-09-13 25.79 25.80 25.72 25.73 0.0M
2021-09-09 25.79 25.80 25.71 25.71 0.0M
2021-09-08 25.70 25.79 25.70 25.76 0.0M
2021-09-07 25.76 25.79 25.71 25.71 0.0M
2021-09-02 25.75 25.76 25.70 25.73 0.0M
2021-09-01 25.76 25.78 25.76 25.78 0.0M
2021-08-31 25.79 25.79 25.77 25.77 0.0M
2021-08-30 25.76 25.76 25.76 25.76 0.0M
2021-08-27 25.79 25.79 25.75 25.75 0.0M
2021-08-26 25.78 25.80 25.77 25.79 0.0M
2021-08-25 25.77 25.78 25.76 25.78 0.0M
2021-08-24 25.76 25.78 25.75 25.78 0.0M
2021-08-23 25.66 25.76 25.66 25.74 0.0M
2021-08-20 25.73 25.74 25.66 25.66 0.0M
2021-08-19 25.74 25.75 25.72 25.75 0.0M
2021-08-18 25.66 25.76 25.65 25.75 0.0M
2021-08-17 25.61 25.74 25.61 25.67 0.0M
2021-08-16 25.75 25.75 25.61 25.63 0.0M
2021-08-13 25.61 25.79 25.61 25.71 0.0M
2021-08-12 25.71 25.78 25.71 25.73 0.0M
2021-08-11 25.78 25.78 25.75 25.75 0.0M
2021-08-10 25.62 25.65 25.62 25.62 0.0M
2021-08-09 25.69 25.78 25.69 25.78 0.0M
2021-08-08 25.64 25.64 25.64 25.64 0.0M
2021-08-07 25.64 25.64 25.64 25.64 0.0M
2021-08-06 25.67 25.68 25.64 25.64 0.0M
2021-08-05 25.72 25.72 25.60 25.63 0.0M
2021-08-04 25.77 25.79 25.74 25.74 0.0M
2021-08-03 25.75 25.79 25.72 25.79 0.0M
2021-08-02 25.74 25.78 25.74 25.77 0.0M
2021-07-30 25.72 25.78 25.72 25.74 0.0M
2021-07-29 25.67 25.75 25.67 25.75 0.0M
2021-07-28 25.67 25.71 25.67 25.71 0.0M
2021-07-27 25.67 25.75 25.67 25.73 0.0M
2021-07-26 25.66 25.71 25.66 25.71 0.0M
2021-07-23 25.70 25.75 25.66 25.75 0.0M
2021-07-22 25.70 25.70 25.65 25.65 0.0M
2021-07-21 25.74 25.75 25.58 25.67 0.0M
2021-07-20 25.70 25.75 25.70 25.75 0.0M
2021-07-16 25.75 25.86 25.71 25.71 0.0M
2021-07-15 25.75 25.86 25.75 25.77 0.0M
2021-07-14 25.73 25.80 25.67 25.70 0.0M
2021-07-13 25.74 26.28 25.74 25.85 0.0M
2021-07-12 25.66 25.72 25.66 25.68 0.0M
2021-07-09 25.70 25.70 25.70 25.70 0.0M
2021-07-08 25.50 25.72 25.50 25.72 0.0M
2021-07-07 25.57 25.64 25.57 25.58 0.0M
2021-07-06 25.57 25.57 25.48 25.57 0.0M
2021-07-05 25.57 25.57 25.57 25.57 0.0M
2021-07-04 25.57 25.57 25.57 25.57 0.0M
2021-07-03 25.57 25.57 25.57 25.57 0.0M
2021-07-02 25.26 25.57 25.26 25.57 0.0M
2021-07-01 25.59 25.63 25.22 25.22 0.0M
2021-06-30 25.64 25.64 25.59 25.59 0.0M
2021-06-29 25.67 25.69 25.65 25.65 0.0M
2021-06-25 25.64 25.64 25.64 25.64 0.0M
2021-06-24 25.63 25.64 25.63 25.64 0.0M
2021-06-23 25.60 25.64 25.60 25.64 0.0M
2021-06-21 25.60 25.60 25.55 25.60 0.0M
2021-06-18 25.64 25.64 25.55 25.55 0.0M
2021-06-17 25.83 25.83 25.83 25.83 0.0M
2021-06-16 25.84 25.84 25.80 25.80 0.0M
2021-06-15 25.80 25.80 25.80 25.80 0.0M
2021-06-14 25.79 25.80 25.78 25.79 0.0M
2021-06-11 25.74 25.80 25.72 25.77 0.0M
2021-06-10 25.80 25.80 25.75 25.75 0.0M
2021-06-09 25.76 25.76 25.75 25.76 0.0M
2021-06-08 25.66 25.73 25.66 25.73 0.0M
2021-06-07 25.77 25.77 25.74 25.76 0.0M
2021-06-04 25.66 25.72 25.66 25.71 0.0M
2021-06-03 25.75 25.75 25.74 25.74 0.0M
2021-06-02 25.64 25.75 25.62 25.75 0.0M
2021-06-01 25.74 25.74 25.65 25.65 0.0M
2021-05-28 25.72 25.73 25.71 25.72 0.0M
2021-05-27 25.75 25.75 25.75 25.75 0.0M
2021-05-26 25.75 25.75 25.72 25.72 0.0M
2021-05-25 25.76 25.76 25.70 25.72 0.0M
2021-05-24 25.78 25.78 25.75 25.76 0.0M
2021-05-21 25.72 25.72 25.72 25.72 0.0M
2021-05-20 25.64 25.72 25.61 25.71 0.0M
2021-05-18 25.73 25.73 25.64 25.64 0.0M
2021-05-14 25.71 25.73 25.64 25.73 0.0M
2021-05-13 25.70 25.70 25.70 25.70 0.0M
2021-05-12 25.71 25.71 25.70 25.70 0.0M
2021-05-11 25.71 25.71 25.71 25.71 0.0M
2021-05-10 25.72 25.78 25.64 25.78 0.0M
2021-05-07 25.76 25.76 25.70 25.70 0.0M
2021-05-06 25.66 25.71 25.66 25.71 0.0M
2021-05-04 25.65 25.68 25.65 25.68 0.0M
2021-05-03 25.71 25.73 25.52 25.61 0.0M
2021-04-30 25.80 25.81 25.78 25.78 0.0M
2021-04-29 25.80 25.80 25.80 25.80 0.0M
2021-04-27 25.77 25.86 25.77 25.81 0.0M
2021-04-22 25.73 25.81 25.73 25.74 0.0M
2021-04-21 25.87 25.87 25.86 25.87 0.0M
2021-04-20 25.73 25.91 25.73 25.91 0.0M
2021-04-19 25.80 25.80 25.73 25.73 0.0M
2021-04-15 25.78 26.01 25.78 25.90 0.0M
2021-04-14 25.71 25.77 25.71 25.77 0.0M
2021-04-13 25.68 25.68 25.65 25.65 0.0M
2021-04-12 25.68 25.68 25.68 25.68 0.0M
2021-04-09 25.64 25.66 25.62 25.66 0.0M
2021-04-08 25.65 25.65 25.64 25.64 0.0M
2021-04-07 25.60 25.62 25.60 25.62 0.0M
2021-04-06 25.60 25.60 25.60 25.60 0.0M
2021-04-05 25.65 25.65 25.59 25.59 0.0M
2021-04-01 25.55 25.65 25.52 25.65 0.0M
2021-03-29 25.52 25.67 25.52 25.55 0.0M
2021-03-26 25.52 25.60 25.52 25.60 0.0M
2021-03-25 25.68 25.68 25.55 25.55 0.0M
2021-03-24 25.64 25.64 25.62 25.62 0.0M
2021-03-23 25.62 25.62 25.62 25.62 0.0M
2021-03-22 25.64 25.74 25.60 25.66 0.0M
2021-03-19 25.54 25.54 25.48 25.54 0.0M
2021-03-18 25.55 25.55 25.54 25.54 0.0M
2021-03-17 25.76 25.81 25.76 25.81 0.0M
2021-03-16 25.77 25.82 25.70 25.82 0.0M
2021-03-15 25.88 25.88 25.88 25.88 0.0M
2021-03-12 25.88 25.88 25.88 25.88 0.0M
2021-03-10 25.84 25.84 25.84 25.84 0.0M
2021-03-09 25.85 25.85 25.85 25.85 0.0M
2021-03-08 25.86 25.86 25.77 25.80 0.0M
2021-03-05 25.76 25.79 25.76 25.79 0.0M
2021-03-04 25.80 25.80 25.76 25.76 0.0M
2021-03-03 25.70 25.88 25.70 25.85 0.0M
2021-03-02 25.80 25.80 25.80 25.80 0.0M
2021-02-26 25.83 25.91 25.80 25.80 0.0M
2021-02-25 25.86 25.86 25.79 25.85 0.0M
2021-02-24 25.85 25.91 25.85 25.91 0.0M
2021-02-23 25.85 25.87 25.85 25.87 0.0M
2021-02-22 25.85 25.86 25.85 25.86 0.0M
2021-02-19 25.84 25.84 25.79 25.79 0.0M
2021-02-18 25.83 25.93 25.80 25.88 0.0M
2021-02-17 25.75 25.84 25.72 25.78 0.0M
2021-02-16 25.80 25.80 25.72 25.80 0.0M
2021-02-12 25.72 25.72 25.72 25.72 0.0M
2021-02-10 25.71 25.79 25.70 25.79 0.0M
2021-02-09 25.80 25.93 25.80 25.82 0.0M
2021-02-08 25.76 25.84 25.75 25.75 0.0M
2021-02-05 25.80 25.80 25.80 25.80 0.0M
2021-02-03 25.85 25.85 25.85 25.85 0.0M
2021-02-02 25.85 25.85 25.75 25.75 0.0M
2021-02-01 25.72 25.72 25.71 25.71 0.0M
2021-01-29 25.71 25.71 25.70 25.70 0.0M
2021-01-27 25.67 25.90 25.67 25.90 0.0M
2021-01-25 25.91 25.91 25.87 25.87 0.0M
2021-01-21 25.82 25.85 25.82 25.85 0.0M
2021-01-20 25.80 25.80 25.80 25.80 0.0M
2021-01-19 25.77 25.80 25.77 25.80 0.0M
2021-01-15 25.77 25.77 25.77 25.77 0.0M
2021-01-14 25.80 25.80 25.77 25.77 0.0M
2021-01-13 25.70 25.76 25.70 25.73 0.0M
2021-01-12 25.68 25.74 25.67 25.68 0.0M
2021-01-11 25.76 25.77 25.65 25.68 0.0M
2021-01-08 25.79 25.79 25.79 25.79 0.0M
2021-01-07 25.79 25.79 25.78 25.78 0.0M
2021-01-05 25.84 25.84 25.82 25.82 0.0M
2021-01-04 25.75 25.85 25.73 25.73 0.0M