Blockchain Coinvestors Ac... (BCSAU)
11.56
0.00 (0.00%)
At close: Nov 11, 2024, 9:00 PM
BCSAU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 11.54 | 11.60 | 11.54 | 11.56 | 0.11 | 0.96% | 1,722 |
| Nov 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.05 | 0.44% | 207 |
| Nov 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Nov 6, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -0.32 | -2.73% | 413 |
| Nov 4, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Nov 1, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 31, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 30, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 29, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 28, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 25, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 24, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 23, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 0.81 | 7.42% | 357 |
| Oct 21, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 0.00 | 0.00% | 0 |
| Oct 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 0.00 | 0.00% | 0 |
| Oct 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 0.00 | 0.00% | 0 |
| Oct 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | -0.54 | -4.72% | 269 |
| Oct 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.00 | 0.00% | 349 |
| Oct 14, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.00 | 0.00% | 0 |
| Oct 11, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.00 | 0.00% | 0 |
| Oct 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.00 | 0.00% | 0 |
| Oct 9, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.00 | 0.00% | 0 |
| Oct 8, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 0.21 | 1.87% | 520 |
| Oct 7, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Oct 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Oct 3, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Oct 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Oct 1, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Sep 30, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.00 | 0.00% | 0 |
| Sep 27, 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 0.00 | 0.00% | 813 |
| Sep 26, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 0.14 | 1.26% | 205 |
| Sep 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 24, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -0.03 | -0.27% | 524 |
| Sep 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 18, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 17, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 109 |
| Sep 16, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Sep 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | -0.06 | -0.54% | 608 |
| Sep 10, 2024 | 11.13 | 11.19 | 11.13 | 11.19 | 0.09 | 0.81% | 1,379 |
| Sep 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 0.00% | 0 |
| Sep 5, 2024 | 11.21 | 11.21 | 11.10 | 11.10 | -0.11 | -0.98% | 614 |
| Sep 4, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 0.21 | 1.91% | 372 |
| Sep 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |