BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 251.90 | 255.00 | 251.90 | 255.00 | 255.00 | 9,166 |
| 2022-06-01 | 245.00 | 251.90 | 245.00 | 251.90 | 251.90 | 28 |
| 2022-05-31 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 95,306 |
| 2022-05-30 | 250.90 | 250.90 | 250.00 | 250.00 | 250.00 | 15,845 |
| 2022-05-27 | 253.00 | 253.00 | 250.00 | 250.90 | 250.90 | 9,340 |
| 2022-05-26 | 255.00 | 255.00 | 253.00 | 253.00 | 253.00 | 40,909 |
| 2022-05-25 | 253.05 | 255.00 | 250.00 | 255.00 | 255.00 | 4,190 |
| 2022-05-24 | 255.00 | 260.90 | 251.00 | 253.05 | 253.05 | 28,606 |
| 2022-05-23 | 253.00 | 255.00 | 251.55 | 255.00 | 255.00 | 7,110 |
| 2022-05-20 | 257.00 | 257.00 | 253.00 | 253.00 | 253.00 | 32,054 |
| 2022-05-19 | 257.00 | 264.90 | 256.00 | 257.00 | 257.00 | 9,142 |
| 2022-05-18 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 16,230 |
| 2022-05-17 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2022-05-16 | 257.90 | 262.95 | 253.00 | 253.00 | 253.00 | 5,549 |
| 2022-05-13 | 255.00 | 258.00 | 255.00 | 257.90 | 257.90 | 1,349 |
| 2022-05-12 | 255.00 | 257.00 | 255.00 | 255.00 | 255.00 | 4,177 |
| 2022-05-11 | 255.00 | 261.00 | 255.00 | 255.00 | 255.00 | 17,803 |
| 2022-05-10 | 262.00 | 262.00 | 255.00 | 255.00 | 255.00 | 34,610 |
| 2022-05-09 | 265.50 | 265.50 | 262.00 | 262.00 | 262.00 | 14,436 |
| 2022-05-06 | 266.00 | 266.00 | 265.00 | 265.50 | 265.50 | 11,855 |
| 2022-05-05 | 267.00 | 267.00 | 265.00 | 266.00 | 266.00 | 13,831 |
| 2022-05-04 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2022-04-29 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | 22,008 |
| 2022-04-28 | 267.00 | 268.00 | 266.00 | 268.00 | 268.00 | 53 |
| 2022-04-27 | 265.00 | 268.00 | 265.00 | 267.00 | 267.00 | 1,443 |
| 2022-04-26 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | 22,500 |
| 2022-04-25 | 266.05 | 269.00 | 266.05 | 268.00 | 268.00 | 35,104 |
| 2022-04-22 | 266.00 | 268.00 | 266.00 | 266.05 | 266.05 | 10,799 |
| 2022-04-21 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 28,968 |
| 2022-04-20 | 266.05 | 268.40 | 266.00 | 268.00 | 268.00 | 9,002 |
| 2022-04-19 | 268.40 | 268.40 | 266.00 | 266.05 | 266.05 | 3,143 |
| 2022-04-18 | 266.00 | 268.40 | 266.00 | 268.40 | 268.40 | 10 |
| 2022-04-15 | 268.50 | 268.50 | 266.00 | 266.00 | 266.00 | 8,177 |
| 2022-04-14 | 266.10 | 268.85 | 266.05 | 268.50 | 268.50 | 44,014 |
| 2022-04-13 | 268.00 | 268.00 | 266.00 | 266.10 | 266.10 | 18,619 |
| 2022-04-12 | 266.00 | 268.85 | 263.55 | 268.00 | 268.00 | 2,080 |
| 2022-04-11 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 570 |
| 2022-04-08 | 265.20 | 266.30 | 265.20 | 266.00 | 266.00 | 25,778 |
| 2022-04-07 | 270.00 | 270.00 | 265.20 | 265.20 | 265.20 | 42,239 |
| 2022-04-06 | 265.50 | 270.00 | 262.05 | 270.00 | 270.00 | 110 |
| 2022-04-05 | 264.50 | 265.50 | 264.50 | 265.50 | 265.50 | 42,252 |
| 2022-04-04 | 266.00 | 276.80 | 261.20 | 264.50 | 264.50 | 19,305 |
| 2022-04-01 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 1,711 |
| 2022-03-31 | 264.90 | 267.00 | 264.90 | 267.00 | 267.00 | 1,001 |
| 2022-03-30 | 266.00 | 266.00 | 260.00 | 264.90 | 264.90 | 3,756 |
| 2022-03-29 | 257.00 | 266.00 | 257.00 | 266.00 | 266.00 | 2,406 |
| 2022-03-28 | 260.00 | 261.00 | 257.00 | 257.00 | 257.00 | 918 |
| 2022-03-25 | 256.00 | 265.00 | 256.00 | 260.00 | 260.00 | 6,300 |
| 2022-03-24 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 19,086 |
| 2022-03-23 | 265.10 | 265.10 | 260.00 | 260.00 | 260.00 | 86,060 |
| 2022-03-22 | 266.50 | 268.00 | 265.10 | 265.10 | 265.10 | 4,175 |
| 2022-03-21 | 269.00 | 276.40 | 266.50 | 266.50 | 266.50 | 4,145 |
| 2022-03-18 | 268.00 | 269.50 | 268.00 | 269.00 | 269.00 | 36,475 |
| 2022-03-17 | 265.40 | 269.95 | 265.40 | 268.00 | 268.00 | 28,887 |
| 2022-03-16 | 265.00 | 269.95 | 265.00 | 265.40 | 265.40 | 47,080 |
| 2022-03-15 | 265.10 | 272.50 | 264.00 | 265.00 | 265.00 | 18,206 |
| 2022-03-14 | 265.00 | 270.75 | 265.00 | 265.10 | 265.10 | 45 |
| 2022-03-11 | 260.00 | 270.00 | 260.00 | 265.00 | 265.00 | 59,239 |
| 2022-03-10 | 265.90 | 270.00 | 260.00 | 260.00 | 260.00 | 5,765 |
| 2022-03-09 | 261.00 | 275.30 | 261.00 | 265.90 | 265.90 | 8,972 |
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.