BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | 76,748 |
| 2022-03-07 | 270.00 | 272.50 | 260.00 | 260.00 | 260.00 | 21,678 |
| 2022-03-04 | 271.00 | 274.95 | 270.00 | 270.00 | 270.00 | 51,273 |
| 2022-03-03 | 274.00 | 274.00 | 271.00 | 271.00 | 271.00 | 14,983 |
| 2022-03-02 | 275.00 | 279.00 | 272.60 | 274.00 | 274.00 | 5,907 |
| 2022-03-01 | 275.00 | 279.95 | 271.00 | 275.00 | 275.00 | 20,507 |
| 2022-02-28 | 275.00 | 279.00 | 275.00 | 275.00 | 275.00 | 83,250 |
| 2022-02-25 | 270.50 | 284.00 | 270.50 | 275.00 | 275.00 | 29,557 |
| 2022-02-24 | 286.00 | 288.00 | 270.20 | 270.50 | 270.50 | 147,858 |
| 2022-02-23 | 285.00 | 288.00 | 285.00 | 286.00 | 286.00 | 184,857 |
| 2022-02-22 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | 10,912 |
| 2022-02-21 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 24,305 |
| 2022-02-18 | 288.00 | 288.05 | 287.95 | 288.00 | 288.00 | 43,854 |
| 2022-02-17 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 7,363 |
| 2022-02-16 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 21,620 |
| 2022-02-15 | 290.00 | 290.00 | 285.60 | 290.00 | 290.00 | 27,610 |
| 2022-02-14 | 294.55 | 295.00 | 290.00 | 290.00 | 290.00 | 28,172 |
| 2022-02-11 | 295.00 | 295.00 | 294.05 | 294.55 | 294.55 | 29,238 |
| 2022-02-10 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 6,595 |
| 2022-02-09 | 294.00 | 295.00 | 292.50 | 292.50 | 292.50 | 35,084 |
| 2022-02-08 | 293.95 | 294.00 | 291.00 | 294.00 | 294.00 | 22,674 |
| 2022-02-07 | 292.00 | 293.95 | 290.60 | 293.95 | 293.95 | 9,680 |
| 2022-02-04 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 33,842 |
| 2022-02-03 | 288.50 | 292.00 | 288.50 | 292.00 | 292.00 | 84,258 |
| 2022-02-02 | 286.00 | 288.50 | 286.00 | 288.50 | 288.50 | 109,690 |
| 2022-02-01 | 287.00 | 287.50 | 286.00 | 286.00 | 286.00 | 17,383 |
| 2022-01-31 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 10 |
| 2022-01-28 | 287.10 | 288.00 | 286.05 | 287.00 | 287.00 | 34,592 |
| 2022-01-27 | 287.05 | 288.00 | 287.05 | 287.10 | 287.10 | 3,882 |
| 2022-01-26 | 288.00 | 288.00 | 287.00 | 287.05 | 287.05 | 11,282 |
| 2022-01-25 | 288.00 | 289.95 | 287.50 | 288.00 | 288.00 | 43,314 |
| 2022-01-24 | 288.00 | 288.00 | 287.00 | 288.00 | 288.00 | 19,141 |
| 2022-01-21 | 288.15 | 289.00 | 288.00 | 288.00 | 288.00 | 211,219 |
| 2022-01-20 | 288.00 | 289.00 | 288.00 | 288.15 | 288.15 | 26,939 |
| 2022-01-19 | 289.00 | 290.00 | 288.00 | 288.00 | 288.00 | 42,741 |
| 2022-01-18 | 288.95 | 289.10 | 288.95 | 289.00 | 289.00 | 24,630 |
| 2022-01-17 | 290.00 | 293.00 | 288.00 | 288.95 | 288.95 | 99,638 |
| 2022-01-14 | 287.00 | 290.00 | 285.00 | 290.00 | 290.00 | 160,687 |
| 2022-01-13 | 286.00 | 287.00 | 280.00 | 287.00 | 287.00 | 28,314 |
| 2022-01-12 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | 29,202 |
| 2022-01-10 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 11,061 |
| 2022-01-07 | 280.95 | 284.90 | 280.95 | 284.00 | 284.00 | 48,424 |
| 2022-01-06 | 278.00 | 280.95 | 278.00 | 280.95 | 280.95 | 28,080 |
| 2022-01-05 | 278.00 | 281.85 | 278.00 | 278.00 | 278.00 | 15,676 |
| 2022-01-04 | 278.00 | 280.00 | 277.05 | 278.00 | 278.00 | 799 |
| 2022-01-03 | 280.95 | 280.95 | 278.00 | 278.00 | 278.00 | 19,659 |
| 2021-12-31 | 280.45 | 280.95 | 279.00 | 280.95 | 280.95 | 40,035 |
| 2021-12-30 | 280.00 | 280.45 | 279.05 | 280.45 | 280.45 | 22,451 |
| 2021-12-29 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 16,505 |
| 2021-12-28 | 279.95 | 280.00 | 277.60 | 280.00 | 280.00 | 25,955 |
| 2021-12-27 | 278.50 | 279.95 | 278.00 | 279.95 | 279.95 | 8,278 |
| 2021-12-24 | 279.95 | 279.95 | 278.00 | 278.50 | 278.50 | 17,726 |
| 2021-12-23 | 278.50 | 279.95 | 277.50 | 279.95 | 279.95 | 10,979 |
| 2021-12-22 | 279.95 | 279.95 | 278.00 | 278.50 | 278.50 | 10,130 |
| 2021-12-21 | 277.05 | 279.95 | 277.05 | 279.95 | 279.95 | 7,666 |
| 2021-12-20 | 280.00 | 280.00 | 277.05 | 277.05 | 277.05 | 17,239 |
| 2021-12-17 | 280.00 | 280.00 | 277.00 | 280.00 | 280.00 | 79,165 |
| 2021-12-16 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 5,921 |
| 2021-12-15 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 18,634 |
| 2021-12-14 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | 216,333 |
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.