BCP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 288.90 | 290.00 | 287.00 | 288.00 | 288.00 | 24,326 |
| 2024-10-30 | 287.00 | 291.00 | 287.00 | 288.90 | 288.90 | 6,872 |
| 2024-10-29 | 290.00 | 292.00 | 287.00 | 287.00 | 287.00 | 22,540 |
| 2024-10-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2,976 |
| 2024-10-25 | 291.00 | 291.00 | 289.00 | 290.00 | 290.00 | 28,721 |
| 2024-10-24 | 291.00 | 291.00 | 286.00 | 291.00 | 291.00 | 654 |
| 2024-10-23 | 291.00 | 292.00 | 289.00 | 291.00 | 291.00 | 37,858 |
| 2024-10-22 | 291.90 | 291.90 | 291.00 | 291.00 | 291.00 | 8,760 |
| 2024-10-21 | 292.00 | 295.00 | 291.90 | 291.90 | 291.90 | 24,018 |
| 2024-10-18 | 291.95 | 294.95 | 289.00 | 292.00 | 292.00 | 111,758 |
| 2024-10-17 | 289.00 | 291.95 | 286.00 | 291.95 | 291.95 | 90,703 |
| 2024-10-16 | 289.00 | 289.85 | 285.00 | 289.00 | 289.00 | 67,885 |
| 2024-10-15 | 289.90 | 289.90 | 286.00 | 289.00 | 289.00 | 30,085 |
| 2024-10-14 | 288.50 | 295.00 | 285.00 | 289.90 | 289.90 | 11,118 |
| 2024-10-11 | 286.60 | 291.00 | 281.10 | 288.50 | 288.50 | 1,451,768 |
| 2024-10-10 | 287.95 | 287.95 | 285.00 | 286.60 | 286.60 | 7,611 |
| 2024-10-09 | 285.00 | 289.50 | 285.00 | 287.95 | 287.95 | 4,260 |
| 2024-10-08 | 287.90 | 290.00 | 285.00 | 285.00 | 285.00 | 182,284 |
| 2024-10-07 | 290.00 | 290.00 | 287.90 | 287.90 | 287.90 | 7,306 |
| 2024-10-04 | 290.00 | 290.00 | 286.50 | 290.00 | 290.00 | 25,003 |
| 2024-10-03 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 7,225 |
| 2024-10-02 | 288.00 | 290.00 | 275.00 | 286.00 | 286.00 | 33,901 |
| 2024-10-01 | 287.90 | 289.95 | 285.95 | 288.00 | 288.00 | 16,059 |
| 2024-09-30 | 294.90 | 297.00 | 287.90 | 287.90 | 287.90 | 43,108 |
| 2024-09-27 | 294.00 | 298.00 | 292.00 | 294.90 | 294.90 | 303,360 |
| 2024-09-26 | 299.00 | 299.00 | 291.00 | 294.00 | 294.00 | 8,998 |
| 2024-09-25 | 296.90 | 299.00 | 295.00 | 299.00 | 299.00 | 14,467 |
| 2024-09-24 | 299.00 | 305.00 | 293.00 | 296.90 | 296.90 | 241,212 |
| 2024-09-23 | 299.95 | 301.00 | 299.00 | 299.00 | 299.00 | 12,745 |
| 2024-09-20 | 301.00 | 302.00 | 299.00 | 299.95 | 299.95 | 328,954 |
| 2024-09-19 | 299.80 | 304.00 | 299.80 | 301.00 | 301.00 | 38,743 |
| 2024-09-18 | 299.00 | 299.85 | 295.00 | 299.80 | 299.80 | 69,635 |
| 2024-09-13 | 299.00 | 299.00 | 294.10 | 299.00 | 299.00 | 32,116 |
| 2024-09-12 | 299.45 | 304.90 | 298.00 | 299.00 | 299.00 | 34,431 |
| 2024-09-11 | 305.00 | 305.00 | 295.00 | 299.45 | 299.45 | 74,958 |
| 2024-09-10 | 306.00 | 306.00 | 304.50 | 305.00 | 305.00 | 23,468 |
| 2024-09-09 | 307.00 | 308.95 | 304.00 | 306.00 | 306.00 | 39,994 |
| 2024-09-06 | 306.00 | 308.95 | 306.00 | 307.00 | 307.00 | 16,570 |
| 2024-09-05 | 307.95 | 307.95 | 306.00 | 306.00 | 306.00 | 3,177 |
| 2024-09-04 | 310.00 | 310.00 | 306.00 | 307.95 | 307.95 | 18,156 |
| 2024-09-03 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 6,477 |
| 2024-09-02 | 314.50 | 314.50 | 310.00 | 310.00 | 310.00 | 21,173 |
| 2024-08-30 | 310.00 | 314.50 | 309.00 | 314.50 | 314.50 | 46,151 |
| 2024-08-29 | 312.00 | 312.50 | 309.05 | 310.00 | 310.00 | 30,465 |
| 2024-08-28 | 311.30 | 312.00 | 310.00 | 312.00 | 312.00 | 14,038 |
| 2024-08-27 | 312.80 | 315.50 | 311.30 | 311.30 | 311.30 | 59,532 |
| 2024-08-26 | 315.00 | 316.00 | 312.80 | 312.80 | 312.80 | 42,074 |
| 2024-08-23 | 315.95 | 315.95 | 314.00 | 315.00 | 315.00 | 40,201 |
| 2024-08-22 | 315.05 | 315.95 | 313.20 | 315.95 | 315.95 | 10,919 |
| 2024-08-19 | 315.90 | 315.95 | 311.40 | 315.05 | 315.05 | 13,875 |
| 2024-08-16 | 314.50 | 316.00 | 311.00 | 315.90 | 315.90 | 17,247 |
| 2024-08-15 | 313.10 | 315.00 | 313.10 | 314.50 | 314.50 | 34,909 |
| 2024-08-13 | 312.20 | 315.00 | 312.10 | 313.10 | 313.10 | 28,923 |
| 2024-08-12 | 315.00 | 315.00 | 311.20 | 312.20 | 312.20 | 88,075 |
| 2024-08-09 | 314.00 | 316.00 | 311.05 | 315.00 | 315.00 | 53,775 |
| 2024-08-08 | 310.05 | 314.00 | 309.00 | 314.00 | 314.00 | 33,060 |
| 2024-08-05 | 313.50 | 315.00 | 303.00 | 305.00 | 305.00 | 206,471 |
| 2024-08-02 | 309.90 | 313.50 | 307.00 | 313.50 | 313.50 | 99,551 |
| 2024-08-01 | 309.00 | 310.00 | 306.00 | 309.90 | 309.90 | 114,015 |
| 2024-07-31 | 307.00 | 310.00 | 305.00 | 309.00 | 309.00 | 42,821 |
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.