BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 258.00 | 258.50 | 256.00 | 258.00 | 258.00 | 25,214 |
| 2022-08-25 | 258.00 | 258.95 | 256.00 | 258.00 | 258.00 | 20,527 |
| 2022-08-24 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | 16,254 |
| 2022-08-23 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 10,001 |
| 2022-08-22 | 259.90 | 263.00 | 257.00 | 259.00 | 259.00 | 6,294 |
| 2022-08-19 | 258.00 | 259.90 | 258.00 | 259.90 | 259.90 | 13,612 |
| 2022-08-18 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | 5,162 |
| 2022-08-17 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 6,035 |
| 2022-08-16 | 259.50 | 261.00 | 258.00 | 260.00 | 260.00 | 23,094 |
| 2022-08-15 | 259.95 | 259.95 | 259.00 | 259.50 | 259.50 | 17,600 |
| 2022-08-12 | 258.00 | 259.95 | 258.00 | 259.95 | 259.95 | 24,115 |
| 2022-08-11 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 20,280 |
| 2022-08-10 | 255.00 | 256.50 | 255.00 | 255.00 | 255.00 | 2,816 |
| 2022-08-09 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 7,632 |
| 2022-08-08 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | 165 |
| 2022-08-05 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 7,919 |
| 2022-08-04 | 250.00 | 254.90 | 250.00 | 250.00 | 250.00 | 5,170 |
| 2022-08-03 | 250.10 | 252.00 | 249.00 | 250.00 | 250.00 | 1,746 |
| 2022-08-02 | 250.00 | 250.10 | 250.00 | 250.10 | 250.10 | 908 |
| 2022-08-01 | 250.00 | 252.00 | 249.95 | 250.00 | 250.00 | 4,715 |
| 2022-07-29 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | 546 |
| 2022-07-28 | 252.00 | 253.45 | 250.00 | 250.00 | 250.00 | 13,538 |
| 2022-07-27 | 251.50 | 252.00 | 248.00 | 252.00 | 252.00 | 2,501 |
| 2022-07-26 | 248.10 | 251.50 | 248.10 | 251.50 | 251.50 | 19,194 |
| 2022-07-25 | 252.00 | 252.00 | 248.00 | 248.10 | 248.10 | 2,578 |
| 2022-07-22 | 252.10 | 255.00 | 252.00 | 252.00 | 252.00 | 21,070 |
| 2022-07-21 | 252.05 | 252.15 | 252.00 | 252.10 | 252.10 | 1,545 |
| 2022-07-20 | 252.00 | 257.80 | 252.00 | 252.05 | 252.05 | 7,164 |
| 2022-07-19 | 251.00 | 252.00 | 251.00 | 252.00 | 252.00 | 42 |
| 2022-07-18 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 553 |
| 2022-07-15 | 248.00 | 252.90 | 248.00 | 251.00 | 251.00 | 16,140 |
| 2022-07-14 | 248.00 | 252.00 | 245.25 | 248.00 | 248.00 | 1,211 |
| 2022-07-13 | 256.00 | 256.00 | 245.30 | 248.00 | 248.00 | 705 |
| 2022-07-12 | 255.00 | 259.95 | 255.00 | 256.00 | 256.00 | 215,991 |
| 2022-07-08 | 253.00 | 255.00 | 248.00 | 255.00 | 255.00 | 127,201 |
| 2022-07-07 | 252.00 | 253.00 | 250.00 | 253.00 | 253.00 | 116,372 |
| 2022-07-06 | 246.00 | 252.00 | 246.00 | 252.00 | 252.00 | 13,310 |
| 2022-07-05 | 246.00 | 253.00 | 246.00 | 246.00 | 246.00 | 23,466 |
| 2022-07-04 | 245.00 | 250.00 | 245.00 | 246.00 | 246.00 | 54,814 |
| 2022-07-01 | 254.90 | 254.90 | 245.00 | 245.00 | 245.00 | 41,820 |
| 2022-06-30 | 254.00 | 255.00 | 254.00 | 254.90 | 254.90 | 80,007 |
| 2022-06-29 | 254.95 | 260.00 | 254.00 | 254.00 | 254.00 | 84,092 |
| 2022-06-28 | 255.00 | 255.00 | 251.00 | 254.95 | 254.95 | 85 |
| 2022-06-27 | 255.00 | 255.00 | 254.85 | 255.00 | 255.00 | 170 |
| 2022-06-24 | 249.00 | 255.00 | 249.00 | 255.00 | 255.00 | 30 |
| 2022-06-23 | 251.00 | 255.00 | 249.00 | 249.00 | 249.00 | 46,948 |
| 2022-06-22 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | 70,115 |
| 2022-06-21 | 254.85 | 255.00 | 253.00 | 253.00 | 253.00 | 143,464 |
| 2022-06-20 | 253.00 | 254.85 | 253.00 | 254.85 | 254.85 | 527 |
| 2022-06-17 | 255.00 | 255.00 | 252.95 | 253.00 | 253.00 | 59,100 |
| 2022-06-16 | 253.00 | 260.00 | 253.00 | 255.00 | 255.00 | 23,056 |
| 2022-06-15 | 253.00 | 255.00 | 250.05 | 253.00 | 253.00 | 99,451 |
| 2022-06-14 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | 20,636 |
| 2022-06-13 | 260.00 | 260.00 | 256.05 | 260.00 | 260.00 | 2,217 |
| 2022-06-10 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 15,272 |
| 2022-06-09 | 262.00 | 262.00 | 260.05 | 262.00 | 262.00 | 19,632 |
| 2022-06-08 | 258.00 | 262.00 | 256.75 | 262.00 | 262.00 | 20,410 |
| 2022-06-07 | 264.85 | 264.85 | 255.00 | 258.00 | 258.00 | 42,275 |
| 2022-06-06 | 258.00 | 264.85 | 258.00 | 264.85 | 264.85 | 1 |
| 2022-06-03 | 255.00 | 265.95 | 255.00 | 258.00 | 258.00 | 328,265 |
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.