Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BCF.V stock page

Builders Capital Mortgage Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-118.5508.5508.5508.5506.1260
2023-09-088.6008.6508.5508.5506.1261,200
2023-09-078.7008.7008.5108.5106.097800
2023-09-068.6508.6508.6508.6506.198200
2023-09-058.7208.7208.7208.7206.2480
2023-09-018.7208.7208.7208.7206.2480
2023-08-318.5508.7208.4708.7206.2481,100
2023-08-308.5708.5708.5708.5706.1400
2023-08-298.5708.5708.5708.5706.1400
2023-08-288.5708.5708.5708.5706.1400
2023-08-258.5708.5708.5708.5706.140100
2023-08-248.5708.5708.5708.5706.140100
2023-08-238.5508.5508.5508.5506.1260
2023-08-228.5508.5508.5508.5506.1260
2023-08-218.8008.8008.5508.5506.1262,600
2023-08-188.7508.7508.7508.7506.2690
2023-08-178.7508.7508.7508.7506.269600
2023-08-168.5608.5608.5608.5606.133100
2023-08-158.5608.5608.5608.5606.1330
2023-08-148.5608.5608.5608.5606.1330
2023-08-118.5608.5608.5608.5606.1330
2023-08-108.5608.5608.5608.5606.133100
2023-08-098.5608.5608.5608.5606.133300
2023-08-088.6508.6508.6508.6506.1980
2023-08-048.6508.6508.6508.6506.1980
2023-08-038.6508.6508.6508.6506.198100
2023-08-028.6508.6508.6508.6506.198100
2023-08-018.6908.7008.6508.6506.1984,200
2023-07-318.6808.6808.6808.6806.219400
2023-07-288.5508.5508.5508.5506.1260
2023-07-278.5508.5508.5508.5506.1260
2023-07-268.5508.5508.5508.5506.1260
2023-07-258.5508.5508.5508.5506.1260
2023-07-248.5508.5508.5508.5506.126100
2023-07-218.6508.6508.6508.6506.198100
2023-07-208.6508.6508.6508.6506.1980
2023-07-198.6508.6508.6508.6506.1981,000
2023-07-188.5508.5508.5508.5506.126600
2023-07-178.5508.5508.5508.5506.126100
2023-07-148.5508.5508.5508.5506.126100
2023-07-138.4308.4308.4308.4306.0400
2023-07-128.4308.4308.4308.4306.0400
2023-07-118.4308.4308.4308.4306.0400
2023-07-108.4308.4308.4308.4306.0400
2023-07-078.4308.4308.4308.4306.0400
2023-07-068.4308.4308.4308.4306.040100
2023-07-058.4708.4708.4708.4706.0690
2023-07-048.4708.4708.4708.4706.0691,400
2023-06-308.4308.4308.4308.4306.0400
2023-06-298.4308.4308.4308.4306.0402,400
2023-06-288.5308.5308.5308.5305.968600
2023-06-278.5208.5208.5208.5205.9610
2023-06-268.5208.5208.5208.5205.9610
2023-06-238.5208.5208.5208.5205.9610
2023-06-228.6908.6908.5208.5205.961900
2023-06-218.6508.6508.6508.6506.052200
2023-06-208.4708.4708.4708.4705.9260
2023-06-198.4708.4708.4708.4705.9260
2023-06-168.4708.4708.4708.4705.926300
2023-06-158.7008.7008.7008.7006.0870
← NewerPage 14 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.2000 CAD
2026-07-200.4000 CAD
2026-06-300.2000 CAD
2026-03-310.2000 CAD
2025-12-310.2000 CAD
2025-09-290.2000 CAD
2025-06-300.2000 CAD
2025-03-310.2000 CAD
2024-12-310.2000 CAD
2024-09-270.2000 CAD
2024-06-280.2000 CAD
2024-03-270.2000 CAD
2023-12-280.2000 CAD
2023-09-280.2000 CAD
2023-06-290.2000 CAD
2023-03-300.1970 CAD
2022-12-290.2020 CAD
2022-09-280.2020 CAD
2022-06-290.2000 CAD
2022-03-300.1970 CAD
2021-12-300.2020 CAD
2021-09-280.2020 CAD
2021-06-290.2000 CAD
2021-03-300.1970 CAD
2020-12-300.2020 CAD
2020-10-260.2016 CAD
2020-09-290.2020 CAD
2020-06-290.2000 CAD
2020-03-300.1970 CAD
2019-12-300.2020 CAD
2019-09-270.2020 CAD
2019-06-270.2000 CAD
2019-03-280.1970 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.