BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 245.90 | 247.00 | 240.00 | 247.00 | 247.00 | 11,168 |
| 2026-10-14 | 244.00 | 247.50 | 239.00 | 245.90 | 245.90 | 19,908 |
| 2026-10-13 | 246.90 | 247.00 | 242.00 | 244.00 | 244.00 | 7,640 |
| 2026-10-12 | 246.00 | 247.00 | 240.00 | 246.90 | 246.90 | 5,250 |
| 2026-10-09 | 246.00 | 247.00 | 240.00 | 246.00 | 246.00 | 14,292 |
| 2026-10-08 | 247.00 | 247.95 | 242.00 | 246.00 | 246.00 | 8,995 |
| 2026-10-07 | 238.10 | 248.00 | 238.10 | 247.00 | 247.00 | 39,937 |
| 2026-10-06 | 245.00 | 247.80 | 235.00 | 238.10 | 238.10 | 52,833 |
| 2026-10-05 | 248.00 | 249.80 | 243.00 | 245.00 | 245.00 | 20,230 |
| 2026-10-02 | 247.00 | 249.30 | 244.00 | 248.00 | 248.00 | 54,388 |
| 2026-10-01 | 250.00 | 250.00 | 245.20 | 247.00 | 247.00 | 15,933 |
| 2026-09-30 | 249.80 | 250.00 | 247.10 | 250.00 | 250.00 | 51,547 |
| 2026-09-29 | 250.00 | 250.00 | 248.05 | 249.80 | 249.80 | 135,879 |
| 2026-09-28 | 247.20 | 250.00 | 247.20 | 250.00 | 250.00 | 217,086 |
| 2026-09-25 | 250.00 | 250.00 | 247.20 | 247.20 | 247.20 | 208,242 |
| 2026-09-24 | 250.95 | 250.95 | 248.10 | 250.00 | 250.00 | 10,252 |
| 2026-09-23 | 250.00 | 251.90 | 246.05 | 250.95 | 250.95 | 157,520 |
| 2026-09-22 | 248.00 | 250.00 | 247.95 | 250.00 | 250.00 | 78,494 |
| 2026-09-21 | 240.00 | 248.90 | 240.00 | 248.00 | 248.00 | 469,537 |
| 2026-09-18 | 240.00 | 249.00 | 237.00 | 240.00 | 240.00 | 40,257 |
| 2026-09-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-09-16 | 241.00 | 250.00 | 239.00 | 240.00 | 240.00 | 59,400 |
| 2026-09-15 | 242.60 | 247.95 | 241.00 | 241.00 | 241.00 | 25,232 |
| 2026-09-14 | 245.00 | 250.00 | 242.60 | 242.60 | 242.60 | 8,068 |
| 2026-09-11 | 248.00 | 249.95 | 245.00 | 245.00 | 245.00 | 4,159 |
| 2026-09-10 | 248.00 | 249.85 | 248.00 | 248.00 | 248.00 | 2,096 |
| 2026-09-09 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 16,935 |
| 2026-09-08 | 249.00 | 249.75 | 247.00 | 248.00 | 248.00 | 26,683 |
| 2026-09-07 | 248.00 | 249.75 | 248.00 | 249.00 | 249.00 | 24,628 |
| 2026-09-04 | 247.60 | 250.00 | 245.05 | 248.00 | 248.00 | 46,673 |
| 2026-09-03 | 243.00 | 247.60 | 243.00 | 247.60 | 247.60 | 28,583 |
| 2026-09-02 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | 11,312 |
| 2026-09-01 | 238.00 | 247.00 | 238.00 | 243.00 | 243.00 | 12,901 |
| 2026-08-31 | 250.00 | 252.00 | 238.00 | 238.00 | 238.00 | 32,851 |
| 2026-08-28 | 250.00 | 252.00 | 248.15 | 250.00 | 250.00 | 6,639 |
| 2026-08-27 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | 29,990 |
| 2026-08-24 | 251.00 | 253.00 | 250.10 | 251.00 | 251.00 | 20,631 |
| 2026-08-19 | 250.30 | 251.00 | 250.00 | 251.00 | 251.00 | 12,143 |
| 2026-08-18 | 251.50 | 252.00 | 249.50 | 250.30 | 250.30 | 2,275 |
| 2026-08-17 | 252.00 | 254.00 | 248.00 | 251.50 | 251.50 | 38,968 |
| 2026-08-13 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 66,989 |
| 2026-08-12 | 252.00 | 252.50 | 250.00 | 252.00 | 252.00 | 4,441 |
| 2026-08-11 | 253.00 | 253.00 | 247.00 | 252.00 | 252.00 | 5,100 |
| 2026-08-10 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 6,357 |
| 2026-08-07 | 250.00 | 254.00 | 249.00 | 251.00 | 251.00 | 55,236 |
| 2026-08-06 | 248.50 | 250.50 | 248.10 | 250.00 | 250.00 | 19,855 |
| 2026-08-05 | 248.00 | 250.00 | 248.00 | 248.50 | 248.50 | 41,969 |
| 2026-08-04 | 248.65 | 249.00 | 247.00 | 248.00 | 248.00 | 3,736 |
| 2026-08-03 | 248.00 | 249.00 | 246.00 | 248.65 | 248.65 | 2,390 |
| 2026-07-31 | 248.00 | 249.50 | 246.05 | 248.00 | 248.00 | 3,265 |
| 2026-07-29 | 248.00 | 250.00 | 246.50 | 248.00 | 248.00 | 8,334 |
| 2026-07-28 | 249.00 | 249.90 | 246.00 | 248.00 | 248.00 | 19,231 |
| 2026-07-27 | 246.95 | 251.45 | 246.95 | 249.00 | 249.00 | 4,570 |
| 2026-07-24 | 251.00 | 252.00 | 246.15 | 246.95 | 246.95 | 14,022 |
| 2026-07-23 | 249.10 | 252.95 | 249.10 | 251.00 | 251.00 | 22,802 |
| 2026-07-22 | 249.00 | 253.90 | 249.00 | 249.10 | 249.10 | 2,825 |
| 2026-07-21 | 247.10 | 250.00 | 247.10 | 249.00 | 249.00 | 3,315 |
| 2026-07-20 | 247.00 | 253.00 | 246.00 | 247.10 | 247.10 | 7,965 |
| 2026-07-17 | 249.40 | 250.00 | 246.00 | 247.00 | 247.00 | 40,427 |
| 2026-07-16 | 249.70 | 249.70 | 246.00 | 249.40 | 249.40 | 8,309 |
Page 1 of 21 · 1,236 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.