BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 261.80 | 261.80 | 260.95 | 261.00 | 261.00 | 5,922 |
| 2023-11-08 | 260.00 | 262.00 | 258.00 | 261.80 | 261.80 | 5,015 |
| 2023-11-07 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | 3,987 |
| 2023-11-03 | 261.00 | 261.00 | 257.00 | 259.00 | 259.00 | 2,263 |
| 2023-11-02 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 4,364 |
| 2023-11-01 | 261.95 | 263.10 | 257.00 | 261.00 | 261.00 | 1,661 |
| 2023-10-31 | 261.00 | 261.95 | 258.10 | 261.95 | 261.95 | 19,725 |
| 2023-10-30 | 261.00 | 262.00 | 256.50 | 261.00 | 261.00 | 20,404 |
| 2023-10-27 | 261.15 | 262.95 | 260.10 | 261.00 | 261.00 | 11,020 |
| 2023-10-26 | 261.95 | 261.95 | 261.15 | 261.15 | 261.15 | 9,624 |
| 2023-10-25 | 265.75 | 265.75 | 261.20 | 261.95 | 261.95 | 26,465 |
| 2023-10-24 | 266.00 | 266.00 | 262.50 | 265.75 | 265.75 | 23,904 |
| 2023-10-23 | 263.00 | 266.00 | 262.00 | 266.00 | 266.00 | 4,890 |
| 2023-10-20 | 265.00 | 265.00 | 261.05 | 263.00 | 263.00 | 43,224 |
| 2023-10-19 | 261.00 | 265.00 | 261.00 | 265.00 | 265.00 | 24,784 |
| 2023-10-18 | 261.50 | 263.95 | 261.00 | 261.00 | 261.00 | 35,581 |
| 2023-10-17 | 262.05 | 263.95 | 261.50 | 261.50 | 261.50 | 26,058 |
| 2023-10-16 | 263.00 | 265.00 | 262.05 | 262.05 | 262.05 | 25,169 |
| 2023-10-13 | 264.95 | 265.85 | 263.00 | 263.00 | 263.00 | 31,916 |
| 2023-10-12 | 264.00 | 265.85 | 262.20 | 264.95 | 264.95 | 40,125 |
| 2023-10-11 | 265.95 | 265.95 | 264.00 | 264.00 | 264.00 | 19,436 |
| 2023-10-10 | 266.90 | 266.90 | 262.10 | 265.95 | 265.95 | 38,043 |
| 2023-10-09 | 270.00 | 270.00 | 260.20 | 266.90 | 266.90 | 66,508 |
| 2023-10-06 | 267.10 | 280.00 | 267.10 | 270.00 | 270.00 | 97,495 |
| 2023-10-05 | 252.00 | 267.10 | 252.00 | 267.10 | 267.10 | 262,050 |
| 2023-10-04 | 253.95 | 253.95 | 252.00 | 252.00 | 252.00 | 6,830 |
| 2023-10-03 | 253.00 | 254.00 | 252.00 | 253.95 | 253.95 | 32,413 |
| 2023-10-02 | 254.95 | 254.95 | 253.00 | 253.00 | 253.00 | 12,244 |
| 2023-09-27 | 254.95 | 256.45 | 250.05 | 254.95 | 254.95 | 21,497 |
| 2023-09-26 | 256.00 | 256.45 | 252.50 | 254.95 | 254.95 | 6,725 |
| 2023-09-25 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 12,296 |
| 2023-09-22 | 252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 2,861 |
| 2023-09-21 | 255.00 | 255.60 | 251.00 | 252.00 | 252.00 | 15,022 |
| 2023-09-20 | 253.00 | 256.90 | 250.00 | 255.00 | 255.00 | 24,466 |
| 2023-09-19 | 252.45 | 253.00 | 250.20 | 253.00 | 253.00 | 19,523 |
| 2023-09-18 | 252.00 | 253.00 | 250.00 | 252.45 | 252.45 | 12,057 |
| 2023-09-15 | 252.50 | 253.00 | 252.00 | 252.00 | 252.00 | 11,125 |
| 2023-09-14 | 252.00 | 253.50 | 250.00 | 252.50 | 252.50 | 12,530 |
| 2023-09-13 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 5,345 |
| 2023-09-12 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 4,633 |
| 2023-09-11 | 254.00 | 257.00 | 252.00 | 252.00 | 252.00 | 27,403 |
| 2023-09-08 | 255.00 | 258.75 | 253.00 | 254.00 | 254.00 | 10,826 |
| 2023-09-07 | 257.00 | 258.95 | 255.00 | 255.00 | 255.00 | 27,785 |
| 2023-09-06 | 259.00 | 261.90 | 257.00 | 257.00 | 257.00 | 12,224 |
| 2023-09-05 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | 25,755 |
| 2023-09-04 | 260.00 | 262.00 | 257.00 | 260.00 | 260.00 | 6,349 |
| 2023-09-01 | 264.50 | 264.50 | 257.00 | 260.00 | 260.00 | 15,754 |
| 2023-08-31 | 254.10 | 264.50 | 254.00 | 264.50 | 264.50 | 69,834 |
| 2023-08-30 | 254.10 | 255.00 | 254.00 | 254.10 | 254.10 | 30,563 |
| 2023-08-29 | 255.00 | 256.00 | 254.00 | 254.10 | 254.10 | 2,476 |
| 2023-08-28 | 254.10 | 255.05 | 254.00 | 255.00 | 255.00 | 34,566 |
| 2023-08-25 | 255.05 | 256.00 | 254.00 | 254.10 | 254.10 | 15,818 |
| 2023-08-24 | 255.10 | 256.00 | 254.05 | 255.05 | 255.05 | 7,900 |
| 2023-08-23 | 256.10 | 256.10 | 255.00 | 255.10 | 255.10 | 19,917 |
| 2023-08-22 | 258.10 | 260.00 | 256.10 | 256.10 | 256.10 | 51,639 |
| 2023-08-18 | 260.00 | 260.00 | 258.10 | 258.10 | 258.10 | 37,237 |
| 2023-08-17 | 260.45 | 260.45 | 260.00 | 260.00 | 260.00 | 13,516 |
| 2023-08-16 | 260.00 | 260.95 | 257.00 | 260.45 | 260.45 | 14,835 |
| 2023-08-15 | 258.00 | 261.95 | 257.00 | 260.00 | 260.00 | 8,218 |
| 2023-08-11 | 263.05 | 263.05 | 258.00 | 258.00 | 258.00 | 62,427 |
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.