BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 260.00 | 263.05 | 260.00 | 263.05 | 263.05 | 24,470 |
| 2023-08-09 | 263.00 | 265.00 | 260.00 | 260.00 | 260.00 | 19,639 |
| 2023-08-08 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | 65,352 |
| 2023-08-07 | 264.10 | 267.00 | 262.55 | 264.00 | 264.00 | 581,261 |
| 2023-08-04 | 265.00 | 265.00 | 263.00 | 264.10 | 264.10 | 101,466 |
| 2023-08-03 | 264.00 | 266.00 | 260.00 | 265.00 | 265.00 | 43,186 |
| 2023-08-02 | 264.00 | 265.00 | 263.00 | 264.00 | 264.00 | 32,080 |
| 2023-08-01 | 262.30 | 264.00 | 262.00 | 264.00 | 264.00 | 35,066 |
| 2023-07-31 | 263.00 | 264.00 | 262.00 | 262.30 | 262.30 | 56,177 |
| 2023-07-28 | 264.10 | 264.50 | 263.00 | 263.00 | 263.00 | 39,370 |
| 2023-07-27 | 264.00 | 265.00 | 263.05 | 264.10 | 264.10 | 50,456 |
| 2023-07-26 | 266.00 | 266.00 | 262.20 | 264.00 | 264.00 | 78,037 |
| 2023-07-25 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 33,921 |
| 2023-07-24 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | 55,981 |
| 2023-07-21 | 264.00 | 264.00 | 262.00 | 263.00 | 263.00 | 44,576 |
| 2023-07-18 | 257.00 | 262.00 | 256.00 | 262.00 | 262.00 | 72,033 |
| 2023-07-17 | 254.10 | 259.45 | 254.10 | 257.00 | 257.00 | 32,192 |
| 2023-07-14 | 253.15 | 259.25 | 253.15 | 254.10 | 254.10 | 30,774 |
| 2023-07-13 | 262.70 | 262.70 | 252.50 | 253.15 | 253.15 | 18,283 |
| 2023-07-12 | 261.20 | 262.70 | 260.15 | 262.70 | 262.70 | 227,682 |
| 2023-07-11 | 261.15 | 262.00 | 261.00 | 261.20 | 261.20 | 32,040 |
| 2023-07-10 | 261.10 | 264.00 | 261.00 | 261.15 | 261.15 | 22,051 |
| 2023-07-07 | 262.05 | 263.00 | 260.15 | 261.10 | 261.10 | 29,971 |
| 2023-07-06 | 263.00 | 263.00 | 262.00 | 262.05 | 262.05 | 40,826 |
| 2023-07-05 | 262.00 | 263.00 | 262.00 | 263.00 | 263.00 | 18,824 |
| 2023-07-04 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 16,509 |
| 2023-07-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 112,394 |
| 2023-06-28 | 260.00 | 265.00 | 255.00 | 264.00 | 264.00 | 583,028 |
| 2023-06-27 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 104,697 |
| 2023-06-26 | 245.05 | 250.00 | 245.00 | 250.00 | 250.00 | 4,638 |
| 2023-06-23 | 244.00 | 250.00 | 244.00 | 245.05 | 245.05 | 51,710 |
| 2023-06-22 | 245.00 | 245.50 | 242.00 | 244.00 | 244.00 | 12,574 |
| 2023-06-21 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | 31,631 |
| 2023-06-20 | 245.00 | 255.00 | 242.00 | 252.00 | 252.00 | 116,773 |
| 2023-06-19 | 248.00 | 248.00 | 242.00 | 245.00 | 245.00 | 2,370 |
| 2023-06-16 | 244.00 | 248.00 | 238.00 | 248.00 | 248.00 | 25,217 |
| 2023-06-15 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 73,740 |
| 2023-06-14 | 238.50 | 244.00 | 238.50 | 244.00 | 244.00 | 154,922 |
| 2023-06-13 | 239.50 | 240.00 | 236.50 | 238.50 | 238.50 | 18,383 |
| 2023-06-12 | 240.00 | 240.00 | 234.85 | 239.50 | 239.50 | 1,237 |
| 2023-06-09 | 236.10 | 240.00 | 235.00 | 240.00 | 240.00 | 36,410 |
| 2023-06-08 | 237.95 | 237.95 | 235.20 | 236.10 | 236.10 | 852 |
| 2023-06-07 | 235.05 | 237.95 | 235.00 | 237.95 | 237.95 | 149 |
| 2023-06-06 | 235.00 | 235.50 | 235.00 | 235.05 | 235.05 | 16,160 |
| 2023-06-05 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 293,356 |
| 2023-06-02 | 234.05 | 237.95 | 233.50 | 235.00 | 235.00 | 22,414 |
| 2023-06-01 | 233.55 | 237.00 | 233.50 | 234.05 | 234.05 | 19,311 |
| 2023-05-31 | 236.00 | 236.00 | 233.50 | 233.55 | 233.55 | 51,369 |
| 2023-05-30 | 236.00 | 240.00 | 233.05 | 236.00 | 236.00 | 18,103 |
| 2023-05-29 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 475,842 |
| 2023-05-26 | 231.50 | 234.00 | 231.50 | 234.00 | 234.00 | 43,334 |
| 2023-05-25 | 233.00 | 233.00 | 230.10 | 231.50 | 231.50 | 16,682 |
| 2023-05-24 | 231.00 | 233.00 | 230.00 | 233.00 | 233.00 | 34,177 |
| 2023-05-23 | 229.20 | 231.00 | 229.20 | 231.00 | 231.00 | 638 |
| 2023-05-22 | 231.00 | 232.00 | 229.00 | 229.20 | 229.20 | 1,083 |
| 2023-05-19 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 400 |
| 2023-05-18 | 230.10 | 232.95 | 230.10 | 232.00 | 232.00 | 11 |
| 2023-05-17 | 232.95 | 232.95 | 230.00 | 230.10 | 230.10 | 20,889 |
| 2023-05-16 | 231.00 | 233.00 | 225.00 | 232.95 | 232.95 | 53,895 |
| 2023-05-15 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 10,779 |
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.