BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 283.10 | 288.00 | 283.10 | 283.10 | 283.10 | 11,821 |
| 2025-01-28 | 283.00 | 287.95 | 283.00 | 283.10 | 283.10 | 1,218 |
| 2025-01-27 | 286.00 | 287.70 | 283.00 | 283.00 | 283.00 | 2,823 |
| 2025-01-24 | 280.00 | 288.00 | 280.00 | 286.00 | 286.00 | 23,176 |
| 2025-01-23 | 287.95 | 289.00 | 280.00 | 280.00 | 280.00 | 25,950 |
| 2025-01-22 | 283.00 | 287.95 | 283.00 | 287.95 | 287.95 | 2,502 |
| 2025-01-21 | 288.50 | 289.00 | 283.00 | 283.00 | 283.00 | 51,836 |
| 2025-01-20 | 289.00 | 290.00 | 288.00 | 288.50 | 288.50 | 10,116 |
| 2025-01-17 | 289.00 | 292.50 | 288.10 | 289.00 | 289.00 | 14,924 |
| 2025-01-16 | 289.00 | 293.00 | 289.00 | 289.00 | 289.00 | 132,256 |
| 2025-01-15 | 288.00 | 290.00 | 281.50 | 289.00 | 289.00 | 12,100 |
| 2025-01-13 | 289.95 | 295.00 | 288.00 | 288.00 | 288.00 | 6,200 |
| 2025-01-10 | 288.00 | 293.95 | 287.05 | 289.95 | 289.95 | 44,938 |
| 2025-01-09 | 289.40 | 291.00 | 287.80 | 288.00 | 288.00 | 132,176 |
| 2025-01-08 | 284.00 | 291.95 | 284.00 | 289.40 | 289.40 | 56,436 |
| 2025-01-07 | 284.90 | 285.00 | 282.00 | 284.00 | 284.00 | 42,375 |
| 2025-01-06 | 283.20 | 288.00 | 283.20 | 284.90 | 284.90 | 14,642 |
| 2025-01-03 | 280.00 | 285.95 | 280.00 | 283.20 | 283.20 | 443,373 |
| 2025-01-02 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | 737,819 |
| 2024-12-31 | 280.00 | 287.90 | 275.00 | 275.00 | 275.00 | 195,140 |
| 2024-12-30 | 281.00 | 289.30 | 280.00 | 280.00 | 280.00 | 25,513 |
| 2024-12-27 | 281.00 | 285.00 | 280.00 | 281.00 | 281.00 | 570,029 |
| 2024-12-26 | 280.00 | 288.95 | 280.00 | 281.00 | 281.00 | 768,526 |
| 2024-12-25 | 280.00 | 280.10 | 275.00 | 280.00 | 280.00 | 339,203 |
| 2024-12-24 | 285.00 | 291.95 | 280.00 | 280.00 | 280.00 | 41,150 |
| 2024-12-23 | 289.95 | 290.00 | 285.00 | 285.00 | 285.00 | 27,613 |
| 2024-12-20 | 290.00 | 296.00 | 286.05 | 289.95 | 289.95 | 13,634 |
| 2024-12-19 | 285.20 | 295.30 | 285.20 | 290.00 | 290.00 | 2,215 |
| 2024-12-18 | 285.30 | 291.95 | 285.20 | 285.20 | 285.20 | 21,116 |
| 2024-12-17 | 285.30 | 295.90 | 285.30 | 285.30 | 285.30 | 44,834 |
| 2024-12-16 | 290.00 | 292.00 | 285.30 | 285.30 | 285.30 | 996 |
| 2024-12-13 | 292.00 | 292.00 | 285.90 | 290.00 | 290.00 | 4,928 |
| 2024-12-12 | 289.95 | 295.90 | 287.05 | 292.00 | 292.00 | 249 |
| 2024-12-11 | 290.10 | 292.00 | 289.95 | 289.95 | 289.95 | 18,287 |
| 2024-12-10 | 296.95 | 300.00 | 290.10 | 290.10 | 290.10 | 7,934 |
| 2024-12-09 | 295.00 | 296.95 | 294.00 | 296.95 | 296.95 | 6,245 |
| 2024-12-06 | 295.00 | 299.80 | 295.00 | 295.00 | 295.00 | 2,781 |
| 2024-12-05 | 295.00 | 295.10 | 295.00 | 295.00 | 295.00 | 994 |
| 2024-12-04 | 296.95 | 300.00 | 295.00 | 295.00 | 295.00 | 7,571 |
| 2024-12-03 | 300.00 | 300.00 | 296.95 | 296.95 | 296.95 | 27,760 |
| 2024-12-02 | 300.00 | 300.50 | 299.00 | 300.00 | 300.00 | 72,896 |
| 2024-11-29 | 300.00 | 301.95 | 297.00 | 300.00 | 300.00 | 104,809 |
| 2024-11-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20,700 |
| 2024-11-27 | 300.00 | 300.00 | 299.95 | 300.00 | 300.00 | 41,802 |
| 2024-11-26 | 300.00 | 301.00 | 297.00 | 300.00 | 300.00 | 26,731 |
| 2024-11-25 | 299.45 | 304.00 | 295.00 | 300.00 | 300.00 | 54,915 |
| 2024-11-22 | 300.00 | 300.00 | 298.00 | 299.45 | 299.45 | 30,705 |
| 2024-11-21 | 304.90 | 306.90 | 300.00 | 300.00 | 300.00 | 28,807 |
| 2024-11-20 | 305.00 | 306.00 | 300.00 | 304.90 | 304.90 | 67,502 |
| 2024-11-19 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 49,033 |
| 2024-11-15 | 299.90 | 300.00 | 297.95 | 300.00 | 300.00 | 70,436 |
| 2024-11-14 | 298.00 | 300.00 | 298.00 | 299.90 | 299.90 | 56,392 |
| 2024-11-13 | 299.00 | 299.00 | 295.00 | 298.00 | 298.00 | 984,236 |
| 2024-11-12 | 298.00 | 299.00 | 295.00 | 299.00 | 299.00 | 22,447 |
| 2024-11-11 | 297.00 | 298.00 | 295.00 | 298.00 | 298.00 | 102,158 |
| 2024-11-08 | 295.00 | 298.00 | 295.00 | 297.00 | 297.00 | 157,585 |
| 2024-11-07 | 291.90 | 296.00 | 291.90 | 295.00 | 295.00 | 436,876 |
| 2024-11-05 | 292.00 | 293.00 | 284.00 | 291.90 | 291.90 | 21,653 |
| 2024-11-04 | 292.00 | 293.00 | 288.00 | 292.00 | 292.00 | 21,742 |
| 2024-11-01 | 288.00 | 292.00 | 287.00 | 292.00 | 292.00 | 227,277 |
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.