BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 43,529 |
| 2023-05-11 | 228.50 | 228.50 | 228.00 | 228.00 | 228.00 | 6,286 |
| 2023-05-10 | 228.50 | 229.00 | 228.50 | 228.50 | 228.50 | 2,010 |
| 2023-05-09 | 229.00 | 229.00 | 228.50 | 228.50 | 228.50 | 11,534 |
| 2023-05-08 | 227.00 | 230.00 | 227.00 | 229.00 | 229.00 | 45,624 |
| 2023-05-05 | 227.10 | 230.00 | 227.00 | 227.00 | 227.00 | 37 |
| 2023-05-04 | 227.55 | 230.00 | 227.00 | 227.10 | 227.10 | 904 |
| 2023-05-03 | 228.50 | 229.50 | 227.50 | 227.55 | 227.55 | 645 |
| 2023-05-02 | 228.80 | 230.00 | 228.00 | 228.50 | 228.50 | 6,916 |
| 2023-04-28 | 227.50 | 230.00 | 227.50 | 228.80 | 228.80 | 3,522 |
| 2023-04-27 | 228.00 | 229.00 | 227.00 | 227.50 | 227.50 | 14,703 |
| 2023-04-26 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 50,661 |
| 2023-04-25 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 7,760 |
| 2023-04-21 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 6,232 |
| 2023-04-20 | 229.10 | 231.50 | 229.10 | 230.00 | 230.00 | 64,508 |
| 2023-04-19 | 229.00 | 232.75 | 229.00 | 229.10 | 229.10 | 21,445 |
| 2023-04-18 | 230.00 | 230.00 | 227.20 | 229.00 | 229.00 | 27,870 |
| 2023-04-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 120 |
| 2023-04-14 | 230.05 | 233.75 | 230.00 | 230.00 | 230.00 | 2,202 |
| 2023-04-13 | 230.50 | 234.60 | 230.00 | 230.05 | 230.05 | 3,508 |
| 2023-04-12 | 229.00 | 232.00 | 226.05 | 230.50 | 230.50 | 11,288 |
| 2023-04-11 | 230.10 | 231.00 | 229.00 | 229.00 | 229.00 | 31,584 |
| 2023-04-10 | 230.55 | 231.00 | 230.10 | 230.10 | 230.10 | 44,624 |
| 2023-04-07 | 230.00 | 230.55 | 230.00 | 230.55 | 230.55 | 13,001 |
| 2023-04-06 | 232.50 | 233.00 | 230.00 | 230.00 | 230.00 | 67,001 |
| 2023-04-05 | 231.00 | 234.50 | 231.00 | 232.50 | 232.50 | 26,694 |
| 2023-04-04 | 235.95 | 235.95 | 230.00 | 231.00 | 231.00 | 6,534 |
| 2023-04-03 | 227.00 | 235.95 | 227.00 | 235.95 | 235.95 | 3,043 |
| 2023-03-31 | 230.10 | 232.00 | 227.00 | 227.00 | 227.00 | 19,255 |
| 2023-03-30 | 237.00 | 237.00 | 230.00 | 230.10 | 230.10 | 1,678 |
| 2023-03-29 | 235.00 | 237.85 | 235.00 | 237.00 | 237.00 | 3 |
| 2023-03-28 | 234.95 | 238.60 | 229.00 | 235.00 | 235.00 | 799 |
| 2023-03-27 | 230.00 | 234.95 | 230.00 | 234.95 | 234.95 | 3,222 |
| 2023-03-24 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 77,494 |
| 2023-03-23 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 30,200 |
| 2023-03-22 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 34,258 |
| 2023-03-21 | 233.50 | 235.95 | 231.00 | 231.00 | 231.00 | 4,626 |
| 2023-03-20 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 929 |
| 2023-03-17 | 234.50 | 234.50 | 233.55 | 234.00 | 234.00 | 21,396 |
| 2023-03-16 | 233.60 | 234.50 | 233.55 | 234.50 | 234.50 | 5,305 |
| 2023-03-15 | 236.05 | 236.05 | 233.60 | 233.60 | 233.60 | 43,602 |
| 2023-03-14 | 236.10 | 236.10 | 233.60 | 236.05 | 236.05 | 23,559 |
| 2023-03-13 | 235.00 | 236.10 | 235.00 | 236.10 | 236.10 | 36,874 |
| 2023-03-10 | 233.55 | 235.05 | 233.55 | 235.00 | 235.00 | 154,061 |
| 2023-03-09 | 234.00 | 234.00 | 233.55 | 233.55 | 233.55 | 18,472 |
| 2023-03-08 | 233.10 | 234.00 | 233.00 | 234.00 | 234.00 | 9,568 |
| 2023-03-07 | 233.00 | 233.10 | 233.00 | 233.10 | 233.10 | 3,454 |
| 2023-03-06 | 236.00 | 237.00 | 230.00 | 233.00 | 233.00 | 8,735 |
| 2023-03-03 | 238.05 | 238.05 | 236.00 | 236.00 | 236.00 | 23,413 |
| 2023-03-02 | 239.00 | 240.00 | 238.05 | 238.05 | 238.05 | 6,051 |
| 2023-03-01 | 242.00 | 243.00 | 238.00 | 239.00 | 239.00 | 32,244 |
| 2023-02-28 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 2,586 |
| 2023-02-27 | 240.00 | 240.50 | 238.00 | 239.00 | 239.00 | 1,570 |
| 2023-02-24 | 231.00 | 240.00 | 231.00 | 240.00 | 240.00 | 241,588 |
| 2023-02-23 | 233.80 | 234.00 | 228.05 | 231.00 | 231.00 | 53,672 |
| 2023-02-22 | 228.00 | 233.80 | 225.10 | 233.80 | 233.80 | 283,481 |
| 2023-02-21 | 225.05 | 228.00 | 225.00 | 228.00 | 228.00 | 80,262 |
| 2023-02-20 | 225.00 | 225.10 | 225.00 | 225.05 | 225.05 | 6,900 |
| 2023-02-17 | 225.00 | 227.80 | 225.00 | 225.00 | 225.00 | 51 |
| 2023-02-16 | 227.40 | 227.40 | 225.00 | 225.00 | 225.00 | 64,801 |
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.