Register for real-time alerts, custom portfolio, and market movers
BCBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.75 | 0.14 | 1.46% | 9.55 | 9.75 | 9.38 | 40,525 |
| Apr 23 2024 | 9.61 | -0.01 | -0.10% | 9.56 | 9.92 | 9.46 | 57,782 |
| Apr 22 2024 | 9.62 | -0.35 | -3.51% | 9.99 | 10.00 | 9.61 | 50,117 |
| Apr 19 2024 | 9.97 | 0.45 | 4.73% | 9.43 | 9.97 | 9.3401 | 36,002 |
| Apr 18 2024 | 9.52 | 0.21 | 2.26% | 9.35 | 9.65 | 9.30 | 41,712 |
| Apr 17 2024 | 9.31 | -0.25 | -2.62% | 9.52 | 9.74 | 9.185 | 54,276 |
| Apr 16 2024 | 9.56 | -0.07 | -0.73% | 9.51 | 9.645 | 9.50 | 23,552 |
| Apr 15 2024 | 9.63 | -0.15 | -1.53% | 9.87 | 9.88 | 9.50 | 57,683 |
| Apr 12 2024 | 9.78 | -0.13 | -1.31% | 9.87 | 9.95 | 9.76 | 40,015 |
| Apr 11 2024 | 9.91 | 0.31 | 3.23% | 9.68 | 9.95 | 9.55 | 62,705 |
| Apr 10 2024 | 9.60 | -0.45 | -4.48% | 9.91 | 9.94 | 9.45 | 81,279 |
| Apr 09 2024 | 10.05 | 0.08 | 0.80% | 10.06 | 10.21 | 10.00 | 29,828 |
| Apr 08 2024 | 9.97 | -0.13 | -1.29% | 10.18 | 10.18 | 9.97 | 16,371 |
| Apr 05 2024 | 10.10 | -0.14 | -1.37% | 10.07 | 10.13 | 10.04 | 11,975 |
| Apr 04 2024 | 10.24 | 0.20 | 1.99% | 10.20 | 10.33 | 10.05 | 36,385 |
| Apr 03 2024 | 10.04 | 0.08 | 0.80% | 9.98 | 10.18 | 9.94 | 33,530 |
| Apr 02 2024 | 9.96 | -0.29 | -2.83% | 10.16 | 10.20 | 9.83 | 34,083 |
| Apr 01 2024 | 10.25 | -0.20 | -1.91% | 10.40 | 10.5615 | 10.10 | 48,007 |
| Mar 28 2024 | 10.45 | 0.13 | 1.26% | 10.30 | 10.53 | 10.21 | 23,182 |
| Mar 27 2024 | 10.32 | 0.45 | 4.56% | 9.91 | 10.34 | 9.85 | 39,013 |
| Mar 26 2024 | 9.87 | 0.11 | 1.13% | 9.87 | 10.03 | 9.87 | 35,482 |
| Mar 25 2024 | 9.76 | -0.54 | -5.24% | 10.27 | 10.31 | 9.70 | 102,116 |
| Mar 22 2024 | 10.30 | -0.14 | -1.34% | 10.44 | 10.44 | 10.17 | 26,825 |
| Mar 21 2024 | 10.44 | -0.12 | -1.14% | 10.63 | 10.81 | 10.23 | 34,881 |
| Mar 20 2024 | 10.56 | 0.11 | 1.05% | 10.30 | 10.66 | 10.175 | 27,488 |
| Mar 19 2024 | 10.45 | 0.18 | 1.75% | 10.28 | 10.75 | 10.28 | 68,649 |
| Mar 18 2024 | 10.27 | 0.55 | 5.66% | 9.80 | 10.36 | 9.675 | 113,784 |
| Mar 15 2024 | 9.72 | -0.15 | -1.52% | 9.81 | 10.1399 | 9.68 | 240,705 |
| Mar 14 2024 | 9.87 | -0.33 | -3.24% | 10.16 | 10.16 | 9.765 | 44,924 |
| Mar 13 2024 | 10.20 | 0.03 | 0.29% | 10.17 | 10.3485 | 10.1001 | 29,969 |
| Mar 12 2024 | 10.17 | -0.26 | -2.49% | 10.46 | 10.46 | 10.15 | 26,262 |
| Mar 11 2024 | 10.43 | 0.01 | 0.10% | 10.32 | 10.80 | 10.32 | 29,625 |
| Mar 08 2024 | 10.42 | -0.09 | -0.86% | 10.64 | 10.65 | 10.35 | 20,542 |
| Mar 07 2024 | 10.51 | 0.08 | 0.77% | 10.50 | 10.6287 | 10.36 | 21,829 |
| Mar 06 2024 | 10.43 | -0.08 | -0.76% | 10.53 | 10.6367 | 10.26 | 23,426 |
| Mar 05 2024 | 10.51 | 0.00 | 0.00% | 10.41 | 10.88 | 10.41 | 68,346 |
| Mar 04 2024 | 10.51 | 0.08 | 0.77% | 10.48 | 10.60 | 10.37 | 40,654 |
| Mar 01 2024 | 10.43 | -0.06 | -0.57% | 10.42 | 10.55 | 10.26 | 36,892 |
| Feb 29 2024 | 10.49 | 0.10 | 0.96% | 10.60 | 10.7365 | 10.43 | 30,461 |
| Feb 28 2024 | 10.39 | -0.26 | -2.44% | 10.50 | 10.59 | 10.35 | 37,276 |
| Feb 27 2024 | 10.65 | 0.08 | 0.76% | 10.63 | 10.78 | 10.57 | 24,785 |
| Feb 26 2024 | 10.57 | -0.21 | -1.95% | 10.75 | 10.825 | 10.55 | 16,943 |
| Feb 23 2024 | 10.78 | 0.08 | 0.75% | 10.76 | 10.96 | 10.69 | 21,910 |
| Feb 22 2024 | 10.70 | -0.32 | -2.90% | 10.95 | 11.02 | 10.54 | 48,266 |
| Feb 21 2024 | 11.02 | 0.15 | 1.38% | 10.88 | 11.10 | 10.82 | 26,734 |
| Feb 20 2024 | 10.87 | -0.62 | -5.40% | 11.29 | 11.64 | 10.84 | 110,511 |
| Feb 16 2024 | 11.49 | -0.20 | -1.71% | 11.56 | 11.65 | 11.255 | 41,528 |
| Feb 15 2024 | 11.69 | 0.59 | 5.32% | 11.20 | 11.775 | 11.10 | 71,345 |
| Feb 14 2024 | 11.10 | -0.03 | -0.27% | 11.14 | 11.215 | 10.56 | 71,702 |
| Feb 13 2024 | 11.13 | -1.11 | -9.07% | 11.93 | 11.93 | 11.00 | 72,632 |
| Feb 12 2024 | 12.24 | 1.57 | 14.71% | 10.61 | 12.43 | 10.61 | 168,591 |
| Feb 09 2024 | 10.67 | 0.38 | 3.69% | 10.32 | 10.6899 | 10.20 | 78,610 |
| Feb 08 2024 | 10.29 | -0.19 | -1.81% | 10.48 | 10.5999 | 10.23 | 70,831 |
| Feb 07 2024 | 10.48 | -0.66 | -5.92% | 11.12 | 11.12 | 10.39 | 94,926 |
| Feb 06 2024 | 11.14 | -0.36 | -3.13% | 11.40 | 11.52 | 11.07 | 48,040 |
| Feb 05 2024 | 11.50 | -0.10 | -0.86% | 11.50 | 11.86 | 11.33 | 48,790 |
| Feb 02 2024 | 11.60 | -0.60 | -4.92% | 11.80 | 12.015 | 11.60 | 42,950 |
| Feb 01 2024 | 12.20 | -0.22 | -1.77% | 12.54 | 12.54 | 11.7501 | 65,542 |
| Jan 31 2024 | 12.42 | -0.52 | -4.02% | 13.04 | 13.095 | 12.40 | 59,005 |
| Jan 30 2024 | 12.94 | -0.68 | -4.99% | 13.48 | 13.5281 | 12.94 | 24,678 |
| Jan 29 2024 | 13.62 | 0.20 | 1.49% | 13.36 | 13.90 | 13.25 | 46,209 |
| Jan 26 2024 | 13.42 | 0.35 | 2.68% | 13.21 | 13.49 | 13.0925 | 18,968 |
