BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 226.90 | 235.00 | 226.90 | 226.95 | 226.95 | 5,298 |
| 2022-11-21 | 227.00 | 231.00 | 226.90 | 226.90 | 226.90 | 6,954 |
| 2022-11-17 | 220.05 | 227.00 | 220.00 | 227.00 | 227.00 | 29,863 |
| 2022-11-16 | 220.00 | 223.00 | 220.00 | 220.05 | 220.05 | 18,464 |
| 2022-11-15 | 217.90 | 222.50 | 217.90 | 220.00 | 220.00 | 23,515 |
| 2022-11-14 | 210.00 | 218.00 | 210.00 | 217.90 | 217.90 | 14,221 |
| 2022-11-11 | 215.00 | 217.00 | 210.00 | 210.00 | 210.00 | 56,252 |
| 2022-11-10 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 65,062 |
| 2022-11-09 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 38,309 |
| 2022-11-08 | 221.00 | 221.00 | 219.00 | 220.00 | 220.00 | 40,582 |
| 2022-11-07 | 219.80 | 221.00 | 219.20 | 221.00 | 221.00 | 15,825 |
| 2022-11-04 | 220.00 | 220.50 | 219.80 | 219.80 | 219.80 | 36,847 |
| 2022-11-03 | 220.00 | 220.50 | 219.00 | 220.00 | 220.00 | 11,648 |
| 2022-11-02 | 220.00 | 220.50 | 220.00 | 220.00 | 220.00 | 41,200 |
| 2022-11-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 25,134 |
| 2022-10-31 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 30,990 |
| 2022-10-28 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 9,024 |
| 2022-10-27 | 215.00 | 225.00 | 215.00 | 222.00 | 222.00 | 9,959 |
| 2022-10-26 | 224.00 | 224.05 | 215.00 | 215.00 | 215.00 | 55,071 |
| 2022-10-25 | 223.90 | 225.00 | 223.50 | 224.00 | 224.00 | 4,577 |
| 2022-10-24 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | 1,864 |
| 2022-10-21 | 224.00 | 225.00 | 223.00 | 223.90 | 223.90 | 9,191 |
| 2022-10-20 | 235.00 | 235.00 | 224.00 | 224.00 | 224.00 | 48,372 |
| 2022-10-19 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2,550 |
| 2022-10-18 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2,559 |
| 2022-10-17 | 236.90 | 236.90 | 228.10 | 235.00 | 235.00 | 49,077 |
| 2022-10-14 | 240.00 | 240.00 | 236.90 | 236.90 | 236.90 | 32,727 |
| 2022-10-13 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 96,869 |
| 2022-10-12 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 5,855 |
| 2022-10-11 | 242.00 | 245.00 | 240.00 | 245.00 | 245.00 | 6,685 |
| 2022-10-07 | 244.00 | 244.00 | 241.05 | 242.00 | 242.00 | 7,018 |
| 2022-10-06 | 243.00 | 244.00 | 243.00 | 244.00 | 244.00 | 10,250 |
| 2022-10-05 | 243.00 | 243.00 | 239.00 | 243.00 | 243.00 | 22,086 |
| 2022-10-04 | 240.00 | 243.00 | 237.15 | 243.00 | 243.00 | 1,294 |
| 2022-10-03 | 243.00 | 244.00 | 240.00 | 240.00 | 240.00 | 2,577 |
| 2022-09-30 | 242.00 | 251.00 | 236.00 | 243.00 | 243.00 | 264,060 |
| 2022-09-29 | 245.00 | 250.00 | 238.50 | 242.00 | 242.00 | 184,542 |
| 2022-09-28 | 253.95 | 253.95 | 245.00 | 245.00 | 245.00 | 17,907 |
| 2022-09-27 | 255.90 | 255.90 | 253.95 | 253.95 | 253.95 | 7,929 |
| 2022-09-26 | 256.00 | 256.00 | 255.90 | 255.90 | 255.90 | 5,300 |
| 2022-09-23 | 256.00 | 256.00 | 255.50 | 256.00 | 256.00 | 11,457 |
| 2022-09-22 | 257.95 | 257.95 | 256.00 | 256.00 | 256.00 | 6,887 |
| 2022-09-21 | 256.50 | 257.95 | 256.00 | 257.95 | 257.95 | 10,524 |
| 2022-09-20 | 256.50 | 256.50 | 255.10 | 256.50 | 256.50 | 4,589 |
| 2022-09-19 | 256.50 | 258.90 | 256.50 | 256.50 | 256.50 | 6,776 |
| 2022-09-16 | 256.00 | 256.50 | 255.15 | 256.50 | 256.50 | 28,117 |
| 2022-09-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 281 |
| 2022-09-14 | 256.00 | 259.00 | 256.00 | 256.00 | 256.00 | 7,471 |
| 2022-09-13 | 256.80 | 256.80 | 255.10 | 256.00 | 256.00 | 27,235 |
| 2022-09-12 | 256.00 | 256.80 | 256.00 | 256.80 | 256.80 | 5 |
| 2022-09-09 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 7,650 |
| 2022-09-08 | 255.05 | 255.05 | 252.70 | 255.00 | 255.00 | 1,841 |
| 2022-09-07 | 256.00 | 256.00 | 255.05 | 255.05 | 255.05 | 11,392 |
| 2022-09-06 | 257.00 | 259.00 | 256.00 | 256.00 | 256.00 | 1,083 |
| 2022-09-05 | 258.40 | 258.40 | 257.00 | 257.00 | 257.00 | 1,917 |
| 2022-09-02 | 256.00 | 258.40 | 254.00 | 258.40 | 258.40 | 13,735 |
| 2022-09-01 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 572 |
| 2022-08-31 | 257.00 | 257.00 | 255.00 | 256.00 | 256.00 | 9,012 |
| 2022-08-30 | 259.00 | 259.00 | 257.00 | 257.00 | 257.00 | 2,617 |
| 2022-08-29 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 1,555 |
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.