BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 280.00 | 280.50 | 278.00 | 280.00 | 280.00 | 20,983 |
| 2021-12-10 | 279.95 | 280.50 | 279.95 | 280.00 | 280.00 | 177,595 |
| 2021-12-09 | 280.00 | 280.00 | 278.50 | 279.95 | 279.95 | 50,267 |
| 2021-12-08 | 280.00 | 280.00 | 276.60 | 280.00 | 280.00 | 51,690 |
| 2021-12-07 | 275.50 | 280.00 | 275.50 | 280.00 | 280.00 | 49,659 |
| 2021-12-06 | 277.05 | 277.05 | 275.50 | 275.50 | 275.50 | 3,358 |
| 2021-12-03 | 279.00 | 279.95 | 277.00 | 277.05 | 277.05 | 17,402 |
| 2021-12-02 | 280.00 | 280.00 | 276.10 | 279.00 | 279.00 | 29,641 |
| 2021-12-01 | 276.00 | 280.00 | 275.00 | 280.00 | 280.00 | 17,060 |
| 2021-11-30 | 276.50 | 279.90 | 276.00 | 276.00 | 276.00 | 93,264 |
| 2021-11-29 | 277.20 | 277.20 | 273.00 | 276.50 | 276.50 | 4,258 |
| 2021-11-26 | 280.90 | 280.90 | 277.05 | 277.20 | 277.20 | 53,349 |
| 2021-11-25 | 280.90 | 280.90 | 277.05 | 280.90 | 280.90 | 3,642 |
| 2021-11-24 | 279.50 | 280.90 | 279.50 | 280.90 | 280.90 | 59,381 |
| 2021-11-23 | 280.00 | 280.00 | 279.50 | 279.50 | 279.50 | 27,881 |
| 2021-11-22 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 27,313 |
| 2021-11-19 | 279.00 | 279.50 | 279.00 | 279.00 | 279.00 | 60,387 |
| 2021-11-17 | 278.00 | 280.00 | 278.00 | 279.00 | 279.00 | 71,312 |
| 2021-11-16 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 43,976 |
| 2021-11-15 | 278.00 | 278.80 | 278.00 | 278.00 | 278.00 | 33,612 |
| 2021-11-12 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | 51,799 |
| 2021-11-11 | 279.00 | 279.00 | 278.00 | 279.00 | 279.00 | 11,977 |
| 2021-11-10 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | 65,241 |
| 2021-11-09 | 280.00 | 283.95 | 280.00 | 280.00 | 280.00 | 38,425 |
| 2021-11-08 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 360 |
| 2021-11-05 | 282.50 | 284.90 | 281.00 | 282.00 | 282.00 | 25,029 |
| 2021-11-04 | 282.55 | 285.55 | 282.50 | 282.50 | 282.50 | 78,289 |
| 2021-11-03 | 282.25 | 284.00 | 282.25 | 282.55 | 282.55 | 67,937 |
| 2021-11-02 | 280.50 | 284.00 | 280.50 | 282.25 | 282.25 | 179,903 |
| 2021-11-01 | 287.50 | 287.50 | 280.50 | 280.50 | 280.50 | 50,651 |
| 2021-10-29 | 282.00 | 287.50 | 282.00 | 287.50 | 287.50 | 154,508 |
| 2021-10-28 | 283.00 | 287.90 | 281.00 | 282.00 | 282.00 | 87,820 |
| 2021-10-27 | 280.00 | 288.45 | 280.00 | 283.00 | 283.00 | 131,858 |
| 2021-10-26 | 278.00 | 280.00 | 276.90 | 280.00 | 280.00 | 140,632 |
| 2021-10-25 | 275.15 | 278.00 | 274.00 | 278.00 | 278.00 | 112,445 |
| 2021-10-22 | 275.00 | 275.15 | 272.20 | 275.15 | 275.15 | 17,559 |
| 2021-10-21 | 274.90 | 275.00 | 272.15 | 275.00 | 275.00 | 68,163 |
| 2021-10-18 | 275.00 | 275.00 | 273.00 | 274.90 | 274.90 | 10,129 |
| 2021-10-15 | 274.00 | 275.00 | 272.60 | 275.00 | 275.00 | 36,475 |
| 2021-10-14 | 273.00 | 274.00 | 273.00 | 274.00 | 274.00 | 23,858 |
← NewerPage 21 of 21 · 1,240 trading days
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.