BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 267.65 | 270.00 | 267.00 | 267.00 | 267.00 | 4,562 |
| 2025-04-24 | 268.00 | 268.50 | 267.00 | 267.65 | 267.65 | 232,295 |
| 2025-04-23 | 268.50 | 269.00 | 268.00 | 268.00 | 268.00 | 14,345 |
| 2025-04-22 | 269.80 | 270.00 | 268.50 | 268.50 | 268.50 | 23,214 |
| 2025-04-21 | 270.00 | 274.50 | 269.80 | 269.80 | 269.80 | 47,705 |
| 2025-04-18 | 270.00 | 270.00 | 269.65 | 270.00 | 270.00 | 84,100 |
| 2025-04-17 | 270.00 | 279.70 | 269.55 | 270.00 | 270.00 | 100,725 |
| 2025-04-16 | 270.00 | 274.00 | 268.25 | 270.00 | 270.00 | 49,636 |
| 2025-04-15 | 270.00 | 274.95 | 270.00 | 270.00 | 270.00 | 93,904 |
| 2025-04-14 | 268.00 | 273.80 | 268.00 | 270.00 | 270.00 | 57,053 |
| 2025-04-11 | 270.00 | 274.95 | 268.00 | 268.00 | 268.00 | 106,165 |
| 2025-04-10 | 267.55 | 280.00 | 267.55 | 270.00 | 270.00 | 57,767 |
| 2025-04-09 | 273.00 | 279.90 | 267.50 | 267.55 | 267.55 | 82,071 |
| 2025-04-08 | 272.00 | 280.65 | 272.00 | 273.00 | 273.00 | 66,279 |
| 2025-04-07 | 275.10 | 280.50 | 272.00 | 272.00 | 272.00 | 98,645 |
| 2025-04-04 | 279.10 | 280.90 | 275.10 | 275.10 | 275.10 | 392,006 |
| 2025-04-03 | 280.10 | 283.75 | 279.00 | 279.10 | 279.10 | 62,690 |
| 2025-04-02 | 283.35 | 284.90 | 280.00 | 280.10 | 280.10 | 6,129 |
| 2025-03-28 | 281.00 | 284.45 | 280.00 | 283.35 | 283.35 | 26,990 |
| 2025-03-27 | 282.00 | 284.45 | 281.00 | 281.00 | 281.00 | 10,420 |
| 2025-03-26 | 281.50 | 284.75 | 281.50 | 282.00 | 282.00 | 25,599 |
| 2025-03-25 | 284.90 | 284.95 | 281.50 | 281.50 | 281.50 | 622,648 |
| 2025-03-24 | 282.00 | 284.95 | 282.00 | 284.90 | 284.90 | 67,876 |
| 2025-03-21 | 280.00 | 285.00 | 280.00 | 282.00 | 282.00 | 139,149 |
| 2025-03-20 | 283.00 | 285.00 | 280.00 | 280.00 | 280.00 | 95,530 |
| 2025-03-19 | 282.10 | 285.00 | 281.50 | 283.00 | 283.00 | 212,750 |
| 2025-03-18 | 281.50 | 283.50 | 281.50 | 282.10 | 282.10 | 27,094 |
| 2025-03-17 | 284.00 | 284.00 | 281.50 | 281.50 | 281.50 | 6,285 |
| 2025-03-14 | 282.70 | 284.00 | 280.00 | 284.00 | 284.00 | 66,351 |
| 2025-03-13 | 276.00 | 284.00 | 276.00 | 282.70 | 282.70 | 475,699 |
| 2025-03-12 | 280.00 | 284.50 | 274.00 | 276.00 | 276.00 | 35,796 |
| 2025-03-11 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | 21,705 |
| 2025-03-10 | 281.00 | 284.00 | 281.00 | 281.00 | 281.00 | 1,654 |
| 2025-03-07 | 281.10 | 284.00 | 280.05 | 281.00 | 281.00 | 44,050 |
| 2025-03-06 | 283.75 | 284.40 | 281.10 | 281.10 | 281.10 | 16,185 |
| 2025-03-05 | 280.10 | 283.90 | 280.10 | 283.75 | 283.75 | 186 |
| 2025-03-04 | 286.50 | 286.50 | 280.10 | 280.10 | 280.10 | 26,111 |
| 2025-03-03 | 280.10 | 287.90 | 280.10 | 286.50 | 286.50 | 236 |
| 2025-02-28 | 283.00 | 288.00 | 280.10 | 280.10 | 280.10 | 32,641 |
| 2025-02-27 | 284.00 | 288.00 | 282.25 | 283.00 | 283.00 | 9,292 |
| 2025-02-26 | 280.00 | 288.30 | 278.00 | 284.00 | 284.00 | 287,317 |
| 2025-02-25 | 276.05 | 282.45 | 276.05 | 280.00 | 280.00 | 8,376 |
| 2025-02-24 | 276.05 | 276.05 | 276.05 | 276.05 | 276.05 | 38,842 |
| 2025-02-21 | 277.00 | 281.70 | 275.15 | 276.05 | 276.05 | 57,097 |
| 2025-02-20 | 280.00 | 281.95 | 277.00 | 277.00 | 277.00 | 17,930 |
| 2025-02-19 | 281.00 | 284.90 | 280.00 | 280.00 | 280.00 | 28,903 |
| 2025-02-18 | 282.00 | 284.85 | 281.00 | 281.00 | 281.00 | 34,485 |
| 2025-02-17 | 282.10 | 285.00 | 282.00 | 282.00 | 282.00 | 14,290 |
| 2025-02-14 | 282.00 | 285.00 | 282.00 | 282.10 | 282.10 | 30,032 |
| 2025-02-13 | 283.50 | 285.00 | 282.00 | 282.00 | 282.00 | 16,319 |
| 2025-02-12 | 283.80 | 283.80 | 280.90 | 283.50 | 283.50 | 8,180 |
| 2025-02-11 | 282.00 | 284.00 | 280.50 | 283.80 | 283.80 | 12,204 |
| 2025-02-10 | 284.90 | 284.90 | 282.00 | 282.00 | 282.00 | 40,908 |
| 2025-02-07 | 284.90 | 285.00 | 282.00 | 284.90 | 284.90 | 68,058 |
| 2025-02-06 | 285.40 | 285.40 | 284.50 | 284.90 | 284.90 | 71,488 |
| 2025-02-05 | 285.10 | 287.00 | 285.00 | 285.40 | 285.40 | 111,367 |
| 2025-02-04 | 285.00 | 285.10 | 284.00 | 285.10 | 285.10 | 15,932 |
| 2025-02-03 | 285.00 | 287.00 | 283.55 | 285.00 | 285.00 | 103,748 |
| 2025-01-31 | 285.00 | 287.90 | 284.10 | 285.00 | 285.00 | 86,002 |
| 2025-01-30 | 283.10 | 288.00 | 283.10 | 285.00 | 285.00 | 14,734 |
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.