BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 220.55 | 227.40 | 220.55 | 227.40 | 227.40 | 20,001 |
| 2023-02-14 | 225.00 | 226.00 | 220.55 | 220.55 | 220.55 | 3,495 |
| 2023-02-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-02-10 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | 25,030 |
| 2023-02-09 | 225.00 | 229.70 | 220.00 | 229.50 | 229.50 | 35,402 |
| 2023-02-08 | 220.10 | 230.00 | 220.10 | 225.00 | 225.00 | 26,912 |
| 2023-02-07 | 222.00 | 222.00 | 220.10 | 220.10 | 220.10 | 10 |
| 2023-02-06 | 221.00 | 223.45 | 220.00 | 222.00 | 222.00 | 6,509 |
| 2023-02-03 | 218.05 | 222.00 | 218.05 | 221.00 | 221.00 | 110,992 |
| 2023-02-02 | 218.00 | 218.10 | 217.00 | 218.05 | 218.05 | 33,632 |
| 2023-02-01 | 223.50 | 223.50 | 218.00 | 218.00 | 218.00 | 27,632 |
| 2023-01-31 | 215.00 | 223.50 | 215.00 | 223.50 | 223.50 | 12,679 |
| 2023-01-30 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | 800 |
| 2023-01-27 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 18,095 |
| 2023-01-26 | 220.00 | 221.80 | 216.00 | 217.00 | 217.00 | 18,205 |
| 2023-01-25 | 215.05 | 222.00 | 215.05 | 220.00 | 220.00 | 696 |
| 2023-01-24 | 219.00 | 222.00 | 215.05 | 215.05 | 215.05 | 7,525 |
| 2023-01-23 | 217.90 | 219.00 | 217.90 | 219.00 | 219.00 | 11,140 |
| 2023-01-20 | 218.15 | 224.00 | 217.90 | 217.90 | 217.90 | 51,355 |
| 2023-01-19 | 220.70 | 224.85 | 218.15 | 218.15 | 218.15 | 20,951 |
| 2023-01-18 | 222.00 | 222.05 | 220.00 | 220.70 | 220.70 | 60,168 |
| 2023-01-17 | 217.00 | 222.00 | 217.00 | 222.00 | 222.00 | 7 |
| 2023-01-16 | 215.00 | 220.00 | 215.00 | 217.00 | 217.00 | 13,068 |
| 2023-01-13 | 215.00 | 227.00 | 215.00 | 215.00 | 215.00 | 3,428 |
| 2023-01-12 | 205.00 | 217.25 | 205.00 | 215.00 | 215.00 | 16,859 |
| 2023-01-10 | 197.05 | 205.00 | 197.05 | 205.00 | 205.00 | 24,880 |
| 2023-01-09 | 194.60 | 205.00 | 194.60 | 197.05 | 197.05 | 18,577 |
| 2023-01-06 | 207.00 | 219.00 | 194.60 | 194.60 | 194.60 | 74,525 |
| 2023-01-05 | 220.00 | 225.00 | 207.00 | 207.00 | 207.00 | 12,245 |
| 2023-01-04 | 224.90 | 229.95 | 220.00 | 220.00 | 220.00 | 36,954 |
| 2023-01-03 | 227.00 | 227.00 | 224.90 | 224.90 | 224.90 | 7,149 |
| 2023-01-02 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | 16,368 |
| 2022-12-30 | 239.00 | 239.00 | 231.00 | 231.00 | 231.00 | 293,330 |
| 2022-12-29 | 235.00 | 239.00 | 234.00 | 239.00 | 239.00 | 204,557 |
| 2022-12-28 | 230.00 | 239.00 | 230.00 | 235.00 | 235.00 | 132,011 |
| 2022-12-27 | 234.90 | 234.90 | 230.00 | 230.00 | 230.00 | 131,088 |
| 2022-12-26 | 231.00 | 234.90 | 231.00 | 234.90 | 234.90 | 124,225 |
| 2022-12-23 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 109,840 |
| 2022-12-22 | 233.00 | 233.00 | 227.00 | 232.00 | 232.00 | 128,203 |
| 2022-12-21 | 227.00 | 233.00 | 227.00 | 233.00 | 233.00 | 66,243 |
| 2022-12-20 | 230.00 | 230.00 | 226.70 | 227.00 | 227.00 | 11,533 |
| 2022-12-19 | 228.50 | 230.00 | 228.50 | 230.00 | 230.00 | 200 |
| 2022-12-16 | 232.00 | 232.00 | 226.15 | 228.50 | 228.50 | 69,984 |
| 2022-12-15 | 232.95 | 233.00 | 231.00 | 232.00 | 232.00 | 40,512 |
| 2022-12-14 | 233.00 | 233.05 | 230.05 | 232.95 | 232.95 | 14,290 |
| 2022-12-13 | 233.00 | 234.40 | 233.00 | 233.00 | 233.00 | 17,759 |
| 2022-12-12 | 232.00 | 236.90 | 230.05 | 233.00 | 233.00 | 17,994 |
| 2022-12-09 | 232.95 | 235.00 | 232.00 | 232.00 | 232.00 | 2,074 |
| 2022-12-08 | 233.00 | 233.00 | 232.00 | 232.95 | 232.95 | 2,670 |
| 2022-12-07 | 234.00 | 234.00 | 230.00 | 233.00 | 233.00 | 3,913 |
| 2022-12-06 | 231.50 | 234.00 | 229.50 | 234.00 | 234.00 | 25,158 |
| 2022-12-05 | 229.90 | 234.00 | 229.90 | 231.50 | 231.50 | 33,237 |
| 2022-12-02 | 229.85 | 230.00 | 229.85 | 229.90 | 229.90 | 6,804 |
| 2022-12-01 | 227.00 | 233.95 | 225.05 | 229.85 | 229.85 | 8,611 |
| 2022-11-30 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 45,637 |
| 2022-11-29 | 228.00 | 234.80 | 228.00 | 230.00 | 230.00 | 9,572 |
| 2022-11-28 | 230.00 | 230.10 | 228.00 | 228.00 | 228.00 | 3,898 |
| 2022-11-25 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 59,502 |
| 2022-11-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 888 |
| 2022-11-23 | 226.95 | 230.00 | 223.15 | 230.00 | 230.00 | 6,048 |
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.