Register for real-time alerts, custom portfolio, and market movers
BCBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.51 | -0.14 | -1.31% | 10.71 | 10.7399 | 10.43 | 24,157 |
| May 09 2024 | 10.65 | 0.10 | 0.95% | 10.59 | 10.65 | 10.475 | 25,924 |
| May 08 2024 | 10.55 | 0.16 | 1.54% | 10.30 | 10.58 | 10.275 | 17,550 |
| May 07 2024 | 10.39 | -0.16 | -1.52% | 10.54 | 10.73 | 10.37 | 70,450 |
| May 06 2024 | 10.55 | 0.73 | 7.43% | 9.90 | 10.63 | 9.88 | 162,148 |
| May 03 2024 | 9.82 | 0.13 | 1.34% | 9.80 | 9.89 | 9.6543 | 44,945 |
| May 02 2024 | 9.69 | -0.04 | -0.41% | 9.58 | 9.70 | 9.5101 | 77,922 |
| May 01 2024 | 9.73 | 0.31 | 3.29% | 9.57 | 9.80 | 9.50 | 59,312 |
| Apr 30 2024 | 9.42 | -0.13 | -1.36% | 9.52 | 9.52 | 9.26 | 64,836 |
| Apr 29 2024 | 9.55 | 0.09 | 0.95% | 9.50 | 9.60 | 9.42 | 52,330 |
| Apr 26 2024 | 9.46 | 0.02 | 0.21% | 9.50 | 9.59 | 9.30 | 38,349 |
| Apr 25 2024 | 9.44 | -0.31 | -3.18% | 9.26 | 9.665 | 9.26 | 67,598 |
| 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% | 9.68 | 9.70 | 9.50 | 39,450 |
| 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% | 9.95 | 9.97 | 9.45 | 83,097 |
| 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% | 10.21 | 10.21 | 10.04 | 11,999 |
| 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 | 36,505 |
| 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 | 241,940 |
| 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% | 11.90 | 11.93 | 11.00 | 73,471 |
| Feb 12 2024 | 12.24 | 1.57 | 14.71% | 10.61 | 12.43 | 10.61 | 168,591 |
