BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 292.00 | 295.00 | 289.00 | 289.00 | 289.00 | 12,554 |
| 2024-04-30 | 294.00 | 294.00 | 290.25 | 292.00 | 292.00 | 77,371 |
| 2024-04-29 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 10,099 |
| 2024-04-26 | 295.00 | 295.00 | 291.55 | 292.00 | 292.00 | 158,628 |
| 2024-04-25 | 292.00 | 295.90 | 291.00 | 295.00 | 295.00 | 2,605 |
| 2024-04-24 | 291.00 | 292.05 | 290.05 | 292.00 | 292.00 | 594,201 |
| 2024-04-23 | 290.00 | 291.00 | 289.20 | 291.00 | 291.00 | 7,114 |
| 2024-04-22 | 292.00 | 292.00 | 289.20 | 290.00 | 290.00 | 33,354 |
| 2024-04-19 | 292.00 | 292.00 | 289.60 | 292.00 | 292.00 | 59,787 |
| 2024-04-18 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | 46,926 |
| 2024-04-17 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 85,428 |
| 2024-04-16 | 296.00 | 297.50 | 292.00 | 292.00 | 292.00 | 141,744 |
| 2024-04-15 | 295.00 | 299.00 | 295.00 | 296.00 | 296.00 | 42,020 |
| 2024-04-09 | 293.75 | 298.50 | 290.20 | 295.00 | 295.00 | 131,576 |
| 2024-04-08 | 292.00 | 295.00 | 290.10 | 293.75 | 293.75 | 60,028 |
| 2024-04-05 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | 14,605 |
| 2024-04-04 | 291.10 | 292.00 | 291.00 | 292.00 | 292.00 | 14,051 |
| 2024-04-03 | 292.00 | 299.75 | 291.00 | 291.10 | 291.10 | 53,841 |
| 2024-04-02 | 292.00 | 295.00 | 292.00 | 292.00 | 292.00 | 13,002 |
| 2024-04-01 | 295.90 | 297.00 | 290.10 | 292.00 | 292.00 | 6,489 |
| 2024-03-29 | 293.50 | 296.00 | 292.00 | 295.90 | 295.90 | 12,293 |
| 2024-03-28 | 295.00 | 300.00 | 293.00 | 293.50 | 293.50 | 27,042 |
| 2024-03-27 | 293.95 | 296.00 | 292.00 | 295.00 | 295.00 | 23,829 |
| 2024-03-26 | 292.00 | 293.95 | 291.15 | 293.95 | 293.95 | 8,425 |
| 2024-03-25 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 11,000 |
| 2024-03-22 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | 12,476 |
| 2024-03-21 | 292.20 | 300.00 | 292.10 | 295.00 | 295.00 | 1,640 |
| 2024-03-20 | 296.00 | 296.00 | 292.20 | 292.20 | 292.20 | 22,097 |
| 2024-03-19 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | 25,624 |
| 2024-03-18 | 299.00 | 301.95 | 299.00 | 299.00 | 299.00 | 20,509 |
| 2024-03-15 | 296.10 | 299.50 | 296.10 | 299.00 | 299.00 | 28,954 |
| 2024-03-14 | 296.00 | 300.00 | 296.00 | 296.10 | 296.10 | 80,821 |
| 2024-03-13 | 294.10 | 296.00 | 292.60 | 296.00 | 296.00 | 58,939 |
| 2024-03-12 | 292.10 | 299.00 | 292.10 | 294.10 | 294.10 | 30,464 |
| 2024-03-11 | 296.00 | 296.50 | 291.20 | 292.10 | 292.10 | 6,801 |
| 2024-03-08 | 296.00 | 298.50 | 296.00 | 296.00 | 296.00 | 9,812 |
| 2024-03-07 | 300.00 | 303.00 | 296.00 | 296.00 | 296.00 | 30,606 |
| 2024-03-06 | 302.00 | 305.00 | 300.00 | 300.00 | 300.00 | 13,961 |
| 2024-03-05 | 302.00 | 302.05 | 300.00 | 302.00 | 302.00 | 34,618 |
| 2024-03-04 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 16,355 |
| 2024-03-01 | 305.00 | 306.90 | 300.00 | 302.00 | 302.00 | 31,059 |
| 2024-02-29 | 309.00 | 309.00 | 305.00 | 305.00 | 305.00 | 105,494 |
| 2024-02-28 | 305.00 | 313.90 | 305.00 | 309.00 | 309.00 | 79,890 |
| 2024-02-27 | 304.90 | 306.00 | 301.00 | 305.00 | 305.00 | 51,562 |
| 2024-02-26 | 302.00 | 304.90 | 300.00 | 304.90 | 304.90 | 65,082 |
| 2024-02-23 | 300.00 | 302.00 | 298.05 | 302.00 | 302.00 | 71,088 |
| 2024-02-22 | 300.00 | 300.00 | 298.50 | 300.00 | 300.00 | 5,005 |
| 2024-02-21 | 297.00 | 300.00 | 296.00 | 300.00 | 300.00 | 150,736 |
| 2024-02-20 | 296.00 | 298.00 | 295.00 | 297.00 | 297.00 | 174,139 |
| 2024-02-19 | 296.00 | 296.00 | 293.00 | 296.00 | 296.00 | 16,658 |
| 2024-02-16 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 60,778 |
| 2024-02-15 | 295.00 | 296.00 | 292.00 | 296.00 | 296.00 | 38,763 |
| 2024-02-14 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 34,790 |
| 2024-02-13 | 295.50 | 295.50 | 293.00 | 295.00 | 295.00 | 34,509 |
| 2024-02-12 | 295.00 | 296.00 | 292.00 | 295.50 | 295.50 | 42,651 |
| 2024-02-09 | 292.95 | 295.00 | 292.00 | 295.00 | 295.00 | 60,258 |
| 2024-02-08 | 290.30 | 292.95 | 290.30 | 292.95 | 292.95 | 298,934 |
| 2024-02-07 | 290.05 | 291.60 | 288.00 | 290.30 | 290.30 | 179,507 |
| 2024-02-06 | 287.00 | 292.00 | 287.00 | 290.05 | 290.05 | 32,646 |
| 2024-02-05 | 287.00 | 287.00 | 285.00 | 287.00 | 287.00 | 16,005 |
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.