Skip to main content
Bancroft Fund Ltd. (BCV)
NYSEAMERICAN: BCV · Real-Time Price · USD
22.65
+0.15 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
22.65
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

Bancroft Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6022.8322.5422.6522.650.67%10,534
Dec 4, 202522.3322.5022.2622.5022.501.31%19,190
Dec 3, 202522.0322.2322.0322.2122.210.79%11,937
Dec 2, 202522.1122.2921.9622.0422.04-0.34%15,273
Dec 1, 202521.9722.2121.9722.1122.11-0.18%12,455
Nov 28, 202522.1322.1521.6822.1522.153.50%14,015
Nov 26, 202521.7722.1421.4021.4021.40-0.60%6,003
Nov 25, 202521.6621.8021.5321.5321.53-0.51%24,435
Nov 24, 202521.3421.6621.0621.6421.641.50%29,586
Nov 21, 202521.4721.7121.3221.3220.97-1.30%11,741
Nov 20, 202522.0422.1521.5621.6021.25-0.55%11,382
Nov 19, 202521.8222.1121.5621.7221.360.05%14,159
Nov 18, 202521.4921.7121.4021.7121.350.37%13,410
Nov 17, 202521.7821.9721.5221.6321.27-0.46%34,035
Nov 14, 202521.7522.0721.7321.7321.37-1.94%12,923
Nov 13, 202523.0023.0022.1122.1621.80-3.53%22,132
Nov 12, 202523.4923.6522.9222.9722.59-2.55%76,533
Nov 11, 202523.6623.6623.4223.5723.18-0.42%8,671
Nov 10, 202523.2423.6723.2423.6723.282.82%24,709
Nov 7, 202523.2223.2322.8523.0222.64-1.12%15,312
Nov 6, 202523.6423.6823.2823.2822.90-0.81%17,998
Nov 5, 202523.3823.5123.3823.4723.08-0.34%7,976
Nov 4, 202523.8423.8423.4523.5523.16-1.22%15,630
Nov 3, 202523.7223.8623.6623.8423.450.88%17,718
Oct 31, 202523.6323.6723.5723.6323.24-0.25%5,228
Oct 30, 202523.8723.8723.6423.6923.30-0.01%20,415
Oct 29, 202523.7123.7823.6423.6923.300.10%23,803
Oct 28, 202523.5423.7023.5123.6723.281.33%18,419
Oct 27, 202523.4623.5323.2923.3622.980.39%16,545
Oct 24, 202523.1623.3622.9423.2722.892.15%22,918
Oct 23, 202522.6623.0222.6622.7822.41-0.18%29,515
Oct 22, 202523.2923.6122.8022.8222.45-2.73%37,462
Oct 21, 202523.7323.7323.3523.4623.070.17%15,865
Oct 20, 202523.3023.5223.3023.4223.040.43%10,112
Oct 17, 202523.6023.6023.2523.3222.94-1.19%9,574
Oct 16, 202523.6823.8823.5023.6023.210.28%45,778
Oct 15, 202523.6723.8423.3023.5423.150.23%60,017
Oct 14, 202523.1923.6523.1123.4823.090.04%14,569
Oct 13, 202523.2123.6023.2023.4723.082.04%8,168
Oct 10, 202523.5123.6523.0023.0022.62-2.00%26,109
Oct 9, 202523.3423.4723.2623.4723.081.03%21,155
Oct 8, 202522.7923.2922.7623.2322.851.93%30,167
Oct 7, 202522.6722.8722.5622.7922.421.25%42,545
Oct 6, 202522.3622.5622.3022.5122.140.81%41,131
Oct 3, 202522.2422.3722.1722.3321.960.59%48,058
Oct 2, 202522.0122.2821.9722.2021.841.19%59,276
Oct 1, 202521.7322.0321.6821.9421.580.27%45,356
Sep 30, 202521.6622.0521.5921.8821.521.02%50,779
Sep 29, 202521.5821.9021.5721.6621.300.56%34,497
Sep 26, 202521.9021.9021.5421.5421.19-1.51%20,666
Sep 25, 202522.1522.1521.8421.8721.51-1.40%28,956
Sep 24, 202522.1922.4122.1822.1821.82-0.05%54,985
Sep 23, 202522.0922.2921.8222.1921.830.73%58,796
Sep 22, 202521.6522.0421.5522.0321.671.80%177,860
Sep 19, 202521.8022.2021.6221.6421.280.19%51,605
Sep 18, 202521.6421.7621.4821.6021.24-13,706
Sep 17, 202521.5521.6221.5021.6021.250.51%13,629
Sep 16, 202521.3321.5921.1421.4921.14-0.46%47,281
Sep 15, 202521.6021.6821.5921.5920.920.16%52,331
Sep 12, 202521.6121.6121.5221.5620.890.44%16,428
Sep 11, 202521.5021.6021.4121.4620.790.47%18,276
Sep 10, 202521.1121.4121.1121.3620.701.71%26,963
Sep 9, 202520.9121.1220.8721.0020.351.55%9,791
Sep 8, 202520.7921.1020.6820.6820.04-0.48%7,624
Sep 5, 202521.0921.2020.7620.7820.14-1.28%28,325
Sep 4, 202521.1421.1421.0221.0520.40-0.47%6,218
Sep 3, 202521.0121.1520.9821.1520.490.67%14,203
Sep 2, 202521.0021.0120.9221.0120.36-0.19%13,041
Aug 29, 202521.0321.0520.9221.0520.40-21,551
Aug 28, 202520.6521.0520.6521.0520.402.04%24,607
Aug 27, 202520.5320.6920.5120.6319.990.34%14,725
Aug 26, 202520.5320.5620.0320.5619.920.10%21,223
Aug 25, 202520.3420.5620.2220.5419.900.84%23,914
Aug 22, 202519.9920.4419.9920.3719.741.48%19,961
Aug 21, 202520.0220.2020.0220.0719.450.35%19,373
Aug 20, 202520.1520.1519.9420.0019.38-1.19%23,828
Aug 19, 202520.3420.3420.0920.2419.610.20%21,990
Aug 18, 202520.2220.2920.0120.2019.570.01%10,616
Aug 15, 202520.2520.2820.1520.2019.570.38%8,873
Aug 14, 202519.9920.2719.9920.1219.500.81%56,554
Aug 13, 202519.9320.0519.8719.9619.340.47%42,487
Aug 12, 202519.7419.9419.7419.8719.250.89%13,836
Aug 11, 202519.7919.8819.6919.6919.08-0.35%12,767
Aug 8, 202519.9019.9019.7219.7619.15-0.40%4,329
Aug 7, 202519.8719.9219.7919.8419.23-0.20%22,479
Aug 6, 202519.8319.9019.7119.8819.260.30%10,223
Aug 5, 202519.9319.9319.6619.8219.21-0.65%30,577
Aug 4, 202519.6519.9519.6519.9519.331.63%5,757
Aug 1, 202519.6319.7119.3919.6319.02-0.25%72,347
Jul 31, 202519.8319.8419.6819.6819.070.25%37,455
Jul 30, 202519.7419.7719.6319.6319.02-0.75%23,662
Jul 29, 202519.7719.8319.7519.7819.170.03%9,918
Jul 28, 202519.7919.8719.7319.7819.160.08%6,095
Jul 25, 202519.8319.8419.7519.7619.15-12,739
Jul 24, 202519.7619.8619.7619.7619.150.05%21,315
Jul 23, 202519.6819.8319.6319.7519.140.46%8,517
Jul 22, 202519.6219.6719.4619.6619.050.15%16,397
Jul 21, 202519.6519.7019.5119.6319.020.03%15,778
Jul 18, 202519.5119.6819.5119.6319.020.79%38,526
Jul 17, 202519.2519.5519.2219.4718.871.14%36,029