BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 307.00 | 307.00 | 306.00 | 307.00 | 307.00 | 13,623 |
| 2024-07-26 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | 21,975 |
| 2024-07-25 | 304.00 | 305.00 | 299.10 | 304.00 | 304.00 | 23,067 |
| 2024-07-24 | 300.00 | 304.90 | 300.00 | 304.00 | 304.00 | 26,947 |
| 2024-07-23 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | 30,727 |
| 2024-07-22 | 300.00 | 300.00 | 296.30 | 300.00 | 300.00 | 39,323 |
| 2024-07-19 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 17,918 |
| 2024-07-18 | 310.00 | 310.00 | 307.50 | 310.00 | 310.00 | 185,142 |
| 2024-07-17 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 75,518 |
| 2024-07-16 | 306.00 | 310.00 | 305.00 | 306.00 | 306.00 | 41,940 |
| 2024-07-15 | 310.00 | 310.00 | 305.00 | 306.00 | 306.00 | 27,753 |
| 2024-07-12 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 76,100 |
| 2024-07-11 | 306.00 | 310.10 | 300.00 | 304.00 | 304.00 | 113,000 |
| 2024-07-10 | 299.00 | 306.00 | 298.00 | 306.00 | 306.00 | 27,136 |
| 2024-07-09 | 298.00 | 299.00 | 296.00 | 299.00 | 299.00 | 16,754 |
| 2024-07-08 | 298.00 | 298.00 | 295.05 | 298.00 | 298.00 | 17,637 |
| 2024-07-05 | 295.00 | 298.00 | 294.05 | 298.00 | 298.00 | 240,713 |
| 2024-07-04 | 294.15 | 295.00 | 294.00 | 295.00 | 295.00 | 102,830 |
| 2024-07-03 | 294.15 | 297.50 | 293.00 | 294.15 | 294.15 | 74,707 |
| 2024-07-02 | 294.00 | 296.00 | 294.00 | 294.15 | 294.15 | 294,850 |
| 2024-07-01 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 91,673 |
| 2024-06-28 | 293.90 | 296.00 | 293.90 | 296.00 | 296.00 | 204,624 |
| 2024-06-27 | 298.00 | 298.00 | 293.00 | 293.45 | 293.45 | 103,629 |
| 2024-06-26 | 296.50 | 299.00 | 293.00 | 298.00 | 298.00 | 80,498 |
| 2024-06-25 | 292.00 | 300.00 | 292.00 | 296.50 | 296.50 | 326,501 |
| 2024-06-24 | 291.50 | 293.00 | 291.50 | 292.00 | 292.00 | 54,634 |
| 2024-06-21 | 291.95 | 294.00 | 291.50 | 291.50 | 291.50 | 62,047 |
| 2024-06-20 | 291.00 | 293.00 | 291.00 | 291.95 | 291.95 | 29,902 |
| 2024-06-19 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | 75,727 |
| 2024-06-14 | 289.00 | 295.00 | 289.00 | 292.00 | 292.00 | 95,799 |
| 2024-06-13 | 291.00 | 291.00 | 289.00 | 289.00 | 289.00 | 25,582 |
| 2024-06-12 | 291.95 | 292.00 | 290.05 | 291.00 | 291.00 | 2,137 |
| 2024-06-11 | 292.00 | 292.00 | 291.95 | 291.95 | 291.95 | 833 |
| 2024-06-10 | 293.95 | 294.00 | 292.00 | 292.00 | 292.00 | 260,848 |
| 2024-06-07 | 293.00 | 297.00 | 293.00 | 293.95 | 293.95 | 656,054 |
| 2024-06-06 | 290.00 | 298.00 | 290.00 | 293.00 | 293.00 | 1,734,452 |
| 2024-06-05 | 290.30 | 291.95 | 290.00 | 290.00 | 290.00 | 58,853 |
| 2024-06-04 | 294.00 | 294.00 | 290.30 | 290.30 | 290.30 | 56,859 |
| 2024-06-03 | 294.00 | 299.50 | 294.00 | 294.00 | 294.00 | 17,081 |
| 2024-05-31 | 293.55 | 294.00 | 293.55 | 294.00 | 294.00 | 39,392 |
| 2024-05-30 | 293.90 | 300.00 | 293.55 | 293.55 | 293.55 | 13,261 |
| 2024-05-29 | 295.00 | 295.00 | 293.10 | 293.90 | 293.90 | 16,152 |
| 2024-05-28 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 18,599 |
| 2024-05-27 | 296.00 | 300.00 | 292.00 | 295.00 | 295.00 | 39,950 |
| 2024-05-24 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 42,773 |
| 2024-05-23 | 294.00 | 300.00 | 294.00 | 295.00 | 295.00 | 156,069 |
| 2024-05-22 | 293.00 | 297.40 | 293.00 | 294.00 | 294.00 | 116,352 |
| 2024-05-21 | 293.00 | 293.00 | 292.95 | 293.00 | 293.00 | 30,607 |
| 2024-05-20 | 293.00 | 293.00 | 290.00 | 293.00 | 293.00 | 10,768 |
| 2024-05-17 | 290.00 | 293.00 | 290.00 | 293.00 | 293.00 | 39,625 |
| 2024-05-16 | 292.00 | 293.00 | 290.00 | 290.00 | 290.00 | 19,307 |
| 2024-05-15 | 293.95 | 295.00 | 292.00 | 292.00 | 292.00 | 140,864 |
| 2024-05-14 | 294.00 | 297.35 | 291.05 | 293.95 | 293.95 | 84,029 |
| 2024-05-13 | 296.00 | 297.00 | 294.00 | 294.00 | 294.00 | 14,393 |
| 2024-05-10 | 296.00 | 297.40 | 295.00 | 296.00 | 296.00 | 29,087 |
| 2024-05-09 | 295.90 | 296.00 | 294.95 | 296.00 | 296.00 | 34,363 |
| 2024-05-08 | 294.90 | 295.90 | 294.90 | 295.90 | 295.90 | 86,603 |
| 2024-05-07 | 295.00 | 295.90 | 291.10 | 294.90 | 294.90 | 43,367 |
| 2024-05-06 | 295.00 | 295.90 | 294.90 | 295.00 | 295.00 | 9,716 |
| 2024-05-03 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 9,887 |
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.