BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 331.00 | 340.00 | 329.90 | 329.90 | 329.90 | 84,731 |
| 2025-07-22 | 325.50 | 333.00 | 325.05 | 331.00 | 331.00 | 151,087 |
| 2025-07-21 | 315.00 | 328.00 | 315.00 | 325.50 | 325.50 | 52,802 |
| 2025-07-18 | 315.00 | 315.70 | 313.00 | 315.00 | 315.00 | 72,510 |
| 2025-07-17 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | 40,076 |
| 2025-07-16 | 310.00 | 320.00 | 310.00 | 311.00 | 311.00 | 60,887 |
| 2025-07-15 | 334.00 | 334.00 | 310.00 | 310.00 | 310.00 | 103,474 |
| 2025-07-14 | 335.00 | 335.00 | 330.00 | 334.00 | 334.00 | 124,075 |
| 2025-07-11 | 325.00 | 340.00 | 323.10 | 335.00 | 335.00 | 237,785 |
| 2025-07-10 | 315.00 | 325.00 | 315.00 | 325.00 | 325.00 | 473,235 |
| 2025-07-09 | 316.00 | 325.00 | 315.00 | 315.00 | 315.00 | 119,939 |
| 2025-07-08 | 313.00 | 330.00 | 310.00 | 316.00 | 316.00 | 248,921 |
| 2025-07-07 | 306.00 | 315.00 | 305.00 | 313.00 | 313.00 | 198,538 |
| 2025-07-04 | 306.55 | 308.00 | 305.55 | 306.00 | 306.00 | 108,370 |
| 2025-07-03 | 306.00 | 309.60 | 306.00 | 306.55 | 306.55 | 145,076 |
| 2025-07-02 | 298.00 | 315.00 | 297.00 | 306.00 | 306.00 | 293,544 |
| 2025-07-01 | 290.00 | 298.00 | 289.40 | 298.00 | 298.00 | 137,543 |
| 2025-06-30 | 289.10 | 293.00 | 289.05 | 290.00 | 290.00 | 71,780 |
| 2025-06-26 | 293.00 | 293.50 | 289.10 | 289.10 | 289.10 | 92,341 |
| 2025-06-25 | 293.00 | 294.50 | 290.00 | 293.00 | 293.00 | 54,084 |
| 2025-06-24 | 282.00 | 297.95 | 282.00 | 293.00 | 293.00 | 140,347 |
| 2025-06-23 | 284.05 | 284.05 | 276.20 | 282.00 | 282.00 | 4,452 |
| 2025-06-20 | 280.00 | 284.05 | 280.00 | 284.05 | 284.05 | 50,520 |
| 2025-06-19 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 70,664 |
| 2025-06-18 | 290.00 | 290.05 | 285.00 | 286.00 | 286.00 | 39,871 |
| 2025-06-17 | 290.00 | 294.50 | 287.05 | 290.00 | 290.00 | 67,572 |
| 2025-06-16 | 294.50 | 298.00 | 287.00 | 290.00 | 290.00 | 64,497 |
| 2025-06-13 | 296.00 | 296.00 | 294.50 | 294.50 | 294.50 | 46,068 |
| 2025-06-12 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | 15,630 |
| 2025-06-11 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 5,976 |
| 2025-06-10 | 302.00 | 303.00 | 297.00 | 300.00 | 300.00 | 22,352 |
| 2025-06-06 | 306.00 | 309.00 | 301.00 | 302.00 | 302.00 | 126,379 |
| 2025-06-05 | 295.00 | 323.90 | 295.00 | 306.00 | 306.00 | 233,426 |
| 2025-06-04 | 275.00 | 295.00 | 275.00 | 295.00 | 295.00 | 348,735 |
| 2025-06-03 | 274.00 | 277.90 | 271.10 | 275.00 | 275.00 | 131,972 |
| 2025-06-02 | 268.00 | 274.90 | 268.00 | 274.00 | 274.00 | 3,759 |
| 2025-05-30 | 271.95 | 274.90 | 268.00 | 268.00 | 268.00 | 101,341 |
| 2025-05-29 | 271.50 | 276.45 | 271.50 | 271.95 | 271.95 | 37,567 |
| 2025-05-28 | 272.00 | 276.85 | 271.05 | 271.50 | 271.50 | 41,458 |
| 2025-05-27 | 274.95 | 279.00 | 271.00 | 272.00 | 272.00 | 67,992 |
| 2025-05-26 | 275.00 | 277.00 | 273.35 | 274.95 | 274.95 | 33,294 |
| 2025-05-23 | 273.95 | 276.00 | 273.95 | 275.00 | 275.00 | 270,732 |
| 2025-05-22 | 267.00 | 285.00 | 267.00 | 273.95 | 273.95 | 104,571 |
| 2025-05-21 | 267.00 | 269.00 | 267.00 | 267.00 | 267.00 | 62,940 |
| 2025-05-20 | 267.00 | 270.00 | 266.50 | 267.00 | 267.00 | 27,504 |
| 2025-05-19 | 267.00 | 270.00 | 267.00 | 267.00 | 267.00 | 12,279 |
| 2025-05-16 | 267.90 | 270.00 | 267.00 | 267.00 | 267.00 | 60,691 |
| 2025-05-15 | 267.40 | 270.00 | 266.75 | 267.90 | 267.90 | 95,389 |
| 2025-05-14 | 268.00 | 268.90 | 266.70 | 267.40 | 267.40 | 63,128 |
| 2025-05-13 | 269.00 | 269.00 | 266.20 | 268.00 | 268.00 | 27,052 |
| 2025-05-12 | 265.95 | 270.00 | 265.95 | 269.00 | 269.00 | 3,684 |
| 2025-05-09 | 265.80 | 267.95 | 265.80 | 265.95 | 265.95 | 11,848 |
| 2025-05-08 | 266.20 | 268.00 | 265.80 | 265.80 | 265.80 | 29,428 |
| 2025-05-07 | 266.15 | 269.00 | 266.15 | 266.20 | 266.20 | 101,207 |
| 2025-05-06 | 266.10 | 271.90 | 266.10 | 266.15 | 266.15 | 7,878 |
| 2025-05-05 | 266.10 | 270.00 | 266.10 | 266.10 | 266.10 | 1,261 |
| 2025-05-02 | 265.10 | 268.00 | 265.00 | 266.10 | 266.10 | 33,624 |
| 2025-04-30 | 264.50 | 272.00 | 264.50 | 265.10 | 265.10 | 59,573 |
| 2025-04-29 | 267.10 | 269.00 | 264.50 | 264.50 | 264.50 | 126,263 |
| 2025-04-28 | 267.00 | 270.00 | 267.00 | 267.10 | 267.10 | 19,377 |
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.