BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 286.00 | 288.00 | 285.15 | 287.00 | 287.00 | 29,039 |
| 2024-02-01 | 285.50 | 293.00 | 285.20 | 286.00 | 286.00 | 36,612 |
| 2024-01-31 | 286.00 | 293.00 | 285.05 | 285.50 | 285.50 | 33,622 |
| 2024-01-30 | 288.00 | 294.00 | 285.00 | 286.00 | 286.00 | 108,376 |
| 2024-01-29 | 288.00 | 290.20 | 288.00 | 288.00 | 288.00 | 16,074 |
| 2024-01-26 | 293.35 | 293.90 | 288.00 | 288.00 | 288.00 | 40,333 |
| 2024-01-25 | 294.00 | 294.00 | 293.35 | 293.35 | 293.35 | 65,997 |
| 2024-01-24 | 294.20 | 295.00 | 293.00 | 294.00 | 294.00 | 64,771 |
| 2024-01-23 | 295.05 | 295.05 | 294.00 | 294.20 | 294.20 | 61,111 |
| 2024-01-22 | 293.00 | 297.00 | 293.00 | 295.05 | 295.05 | 71,042 |
| 2024-01-19 | 292.00 | 295.00 | 292.00 | 293.00 | 293.00 | 77,932 |
| 2024-01-18 | 285.00 | 292.00 | 285.00 | 292.00 | 292.00 | 128,557 |
| 2024-01-17 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | 114,527 |
| 2024-01-16 | 284.00 | 285.00 | 283.10 | 285.00 | 285.00 | 57,831 |
| 2024-01-15 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 44,784 |
| 2024-01-12 | 284.50 | 285.00 | 282.15 | 285.00 | 285.00 | 67,089 |
| 2024-01-10 | 282.95 | 288.00 | 282.00 | 284.50 | 284.50 | 103,671 |
| 2024-01-09 | 280.00 | 283.00 | 278.00 | 282.95 | 282.95 | 57,578 |
| 2024-01-08 | 279.95 | 280.00 | 277.00 | 280.00 | 280.00 | 30,851 |
| 2024-01-05 | 276.00 | 279.95 | 275.05 | 279.95 | 279.95 | 29,925 |
| 2024-01-04 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 25,820 |
| 2024-01-03 | 276.95 | 276.95 | 274.50 | 275.00 | 275.00 | 44,584 |
| 2024-01-02 | 275.00 | 276.95 | 275.00 | 276.95 | 276.95 | 7,693 |
| 2023-12-29 | 274.05 | 275.00 | 274.05 | 275.00 | 275.00 | 252,605 |
| 2023-12-28 | 274.00 | 276.00 | 274.00 | 274.05 | 274.05 | 21,249 |
| 2023-12-27 | 274.00 | 275.80 | 272.00 | 274.00 | 274.00 | 48,582 |
| 2023-12-26 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | 64,659 |
| 2023-12-25 | 277.00 | 277.05 | 275.00 | 277.00 | 277.00 | 25,205 |
| 2023-12-22 | 276.00 | 277.00 | 275.00 | 277.00 | 277.00 | 90,665 |
| 2023-12-21 | 277.05 | 278.00 | 275.50 | 276.00 | 276.00 | 71,466 |
| 2023-12-20 | 277.00 | 277.90 | 277.00 | 277.05 | 277.05 | 51,004 |
| 2023-12-19 | 276.50 | 277.05 | 276.50 | 277.00 | 277.00 | 54,236 |
| 2023-12-18 | 275.30 | 276.50 | 275.30 | 276.50 | 276.50 | 63,548 |
| 2023-12-15 | 276.00 | 277.00 | 275.30 | 275.30 | 275.30 | 69,104 |
| 2023-12-14 | 274.05 | 276.00 | 274.00 | 276.00 | 276.00 | 81,690 |
| 2023-12-13 | 272.00 | 274.20 | 270.05 | 274.05 | 274.05 | 122,803 |
| 2023-12-12 | 271.50 | 272.00 | 269.00 | 272.00 | 272.00 | 123,075 |
| 2023-12-11 | 270.95 | 273.20 | 270.00 | 271.50 | 271.50 | 20,780 |
| 2023-12-08 | 269.00 | 273.00 | 269.00 | 270.95 | 270.95 | 108,960 |
| 2023-12-07 | 266.00 | 269.00 | 266.00 | 269.00 | 269.00 | 57,048 |
| 2023-12-06 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 32,685 |
| 2023-12-05 | 266.50 | 266.50 | 266.00 | 266.00 | 266.00 | 35,202 |
| 2023-12-04 | 266.00 | 267.00 | 265.00 | 266.50 | 266.50 | 24,337 |
| 2023-12-01 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 39,716 |
| 2023-11-30 | 267.00 | 268.00 | 265.00 | 266.00 | 266.00 | 77,527 |
| 2023-11-29 | 263.20 | 269.95 | 263.15 | 267.00 | 267.00 | 92,150 |
| 2023-11-28 | 266.00 | 266.90 | 263.00 | 263.20 | 263.20 | 132,955 |
| 2023-11-27 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | 44,711 |
| 2023-11-24 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 25,400 |
| 2023-11-23 | 267.00 | 270.00 | 267.00 | 268.00 | 268.00 | 29,948 |
| 2023-11-22 | 266.50 | 269.00 | 266.50 | 267.00 | 267.00 | 76,754 |
| 2023-11-21 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 642,248 |
| 2023-11-20 | 263.40 | 264.00 | 258.10 | 264.00 | 264.00 | 200,992 |
| 2023-11-17 | 261.95 | 263.50 | 261.95 | 263.40 | 263.40 | 11,512 |
| 2023-11-16 | 260.00 | 263.00 | 260.00 | 261.95 | 261.95 | 163,779 |
| 2023-11-15 | 261.80 | 261.80 | 258.05 | 260.00 | 260.00 | 5,050 |
| 2023-11-14 | 261.40 | 261.80 | 261.40 | 261.80 | 261.80 | 3,488 |
| 2023-11-13 | 260.95 | 261.50 | 255.05 | 261.40 | 261.40 | 2,691 |
| 2023-11-10 | 261.00 | 261.00 | 258.00 | 260.95 | 260.95 | 11,688 |
| 2023-11-09 | 261.80 | 261.80 | 260.95 | 261.00 | 261.00 | 5,922 |
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.