BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 289.85 | 310.00 | 285.00 | 299.95 | 299.95 | 118,708 |
| 2025-10-20 | 280.00 | 290.00 | 280.00 | 289.85 | 289.85 | 14,810 |
| 2025-10-17 | 279.00 | 287.90 | 279.00 | 280.00 | 280.00 | 23,694 |
| 2025-10-16 | 279.45 | 284.00 | 279.00 | 279.00 | 279.00 | 53,734 |
| 2025-10-15 | 277.00 | 282.10 | 273.00 | 279.45 | 279.45 | 141,344 |
| 2025-10-14 | 287.00 | 289.95 | 277.00 | 277.00 | 277.00 | 25,871 |
| 2025-10-13 | 285.00 | 292.40 | 279.00 | 287.00 | 287.00 | 18,139 |
| 2025-10-10 | 285.00 | 293.00 | 285.00 | 285.00 | 285.00 | 42,036 |
| 2025-10-09 | 292.05 | 294.50 | 285.00 | 285.00 | 285.00 | 38,032 |
| 2025-10-08 | 292.00 | 297.90 | 280.00 | 292.05 | 292.05 | 64,560 |
| 2025-10-07 | 298.00 | 299.45 | 292.00 | 292.00 | 292.00 | 12,522 |
| 2025-10-06 | 292.90 | 298.80 | 292.90 | 298.00 | 298.00 | 21,547 |
| 2025-10-03 | 280.05 | 296.00 | 280.05 | 292.90 | 292.90 | 38,415 |
| 2025-10-02 | 280.00 | 298.90 | 271.00 | 280.05 | 280.05 | 81,360 |
| 2025-10-01 | 295.00 | 295.00 | 280.00 | 280.00 | 280.00 | 72,792 |
| 2025-09-30 | 290.00 | 300.00 | 286.00 | 295.00 | 295.00 | 83,553 |
| 2025-09-29 | 296.40 | 304.00 | 290.00 | 290.00 | 290.00 | 59,240 |
| 2025-09-26 | 303.00 | 303.00 | 295.00 | 296.40 | 296.40 | 69,404 |
| 2025-09-25 | 309.00 | 316.00 | 303.00 | 303.00 | 303.00 | 22,275 |
| 2025-09-24 | 315.00 | 320.00 | 308.00 | 309.00 | 309.00 | 28,727 |
| 2025-09-23 | 315.00 | 319.50 | 312.50 | 315.00 | 315.00 | 10,635 |
| 2025-09-22 | 315.00 | 317.95 | 311.70 | 315.00 | 315.00 | 55,555 |
| 2025-09-19 | 315.00 | 315.00 | 311.00 | 315.00 | 315.00 | 32,358 |
| 2025-09-18 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 22,772 |
| 2025-09-17 | 308.00 | 311.00 | 306.30 | 307.00 | 307.00 | 10,384 |
| 2025-09-16 | 311.00 | 315.50 | 308.00 | 308.00 | 308.00 | 41,591 |
| 2025-09-15 | 312.00 | 316.50 | 311.00 | 311.00 | 311.00 | 17,049 |
| 2025-09-12 | 314.15 | 317.50 | 312.00 | 312.00 | 312.00 | 212,217 |
| 2025-09-11 | 311.00 | 318.00 | 310.10 | 314.15 | 314.15 | 39,362 |
| 2025-09-10 | 308.00 | 315.00 | 308.00 | 311.00 | 311.00 | 12,283 |
| 2025-09-09 | 315.00 | 319.90 | 308.00 | 308.00 | 308.00 | 120,563 |
| 2025-09-08 | 316.00 | 319.95 | 315.00 | 315.00 | 315.00 | 22,448 |
| 2025-09-04 | 320.00 | 323.50 | 316.00 | 316.00 | 316.00 | 9,438 |
| 2025-09-03 | 320.00 | 320.00 | 318.50 | 320.00 | 320.00 | 3,808 |
| 2025-09-02 | 324.20 | 324.95 | 320.00 | 320.00 | 320.00 | 17,574 |
| 2025-09-01 | 323.00 | 325.00 | 320.00 | 324.20 | 324.20 | 57,601 |
| 2025-08-29 | 321.30 | 324.45 | 321.30 | 323.00 | 323.00 | 103,755 |
| 2025-08-28 | 325.95 | 325.95 | 321.30 | 321.30 | 321.30 | 10,253 |
| 2025-08-27 | 323.00 | 327.00 | 322.00 | 325.95 | 325.95 | 4,964 |
| 2025-08-26 | 326.85 | 327.00 | 323.00 | 323.00 | 323.00 | 38,903 |
| 2025-08-25 | 322.50 | 328.00 | 322.50 | 326.85 | 326.85 | 37,680 |
| 2025-08-22 | 320.25 | 324.00 | 320.00 | 322.50 | 322.50 | 6,042 |
| 2025-08-19 | 323.00 | 323.00 | 320.15 | 320.25 | 320.25 | 11,301 |
| 2025-08-18 | 325.10 | 325.10 | 322.60 | 323.00 | 323.00 | 5,316 |
| 2025-08-15 | 323.00 | 328.00 | 323.00 | 325.10 | 325.10 | 19,392 |
| 2025-08-13 | 325.00 | 327.00 | 323.00 | 323.00 | 323.00 | 30,124 |
| 2025-08-12 | 325.00 | 329.50 | 324.00 | 325.00 | 325.00 | 34,917 |
| 2025-08-11 | 323.20 | 330.00 | 323.20 | 325.00 | 325.00 | 49,154 |
| 2025-08-08 | 329.00 | 330.00 | 322.50 | 323.20 | 323.20 | 24,334 |
| 2025-08-07 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 6,238 |
| 2025-08-06 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | 148,517 |
| 2025-08-05 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 21,291 |
| 2025-08-04 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | 38,898 |
| 2025-08-01 | 335.00 | 340.00 | 330.00 | 330.00 | 330.00 | 118,588 |
| 2025-07-31 | 330.00 | 344.80 | 330.00 | 335.00 | 335.00 | 95,308 |
| 2025-07-29 | 329.90 | 350.00 | 329.90 | 330.00 | 330.00 | 239,820 |
| 2025-07-28 | 330.00 | 339.00 | 329.90 | 329.90 | 329.90 | 83,105 |
| 2025-07-25 | 331.00 | 337.00 | 330.00 | 330.00 | 330.00 | 144,482 |
| 2025-07-24 | 329.90 | 337.00 | 329.90 | 331.00 | 331.00 | 45,979 |
| 2025-07-23 | 331.00 | 340.00 | 329.90 | 329.90 | 329.90 | 84,731 |
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.