Register to chat with like-minded investors on our interactive forums.
BCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 86.29 | 0.07 | 0.08% | 86.12 | 87.16 | 85.68 | 181,556 |
| Apr 17 2024 | 86.22 | -0.89 | -1.02% | 87.98 | 88.39 | 86.10 | 154,667 |
| Apr 16 2024 | 87.11 | 0.62 | 0.72% | 85.74 | 87.45 | 85.04 | 196,830 |
| Apr 15 2024 | 86.49 | -0.48 | -0.55% | 87.55 | 88.0099 | 85.955 | 152,060 |
| Apr 12 2024 | 86.97 | -1.25 | -1.42% | 87.52 | 87.87 | 86.35 | 124,128 |
| Apr 11 2024 | 88.22 | 0.58 | 0.66% | 87.73 | 88.455 | 87.22 | 176,377 |
| Apr 10 2024 | 87.64 | -2.43 | -2.70% | 88.21 | 88.67 | 87.01 | 155,286 |
| Apr 09 2024 | 90.07 | 1.14 | 1.28% | 89.02 | 90.41 | 88.87 | 126,913 |
| Apr 08 2024 | 88.93 | 0.34 | 0.38% | 89.03 | 89.59 | 88.57 | 140,807 |
| Apr 05 2024 | 88.59 | 0.45 | 0.51% | 88.10 | 89.32 | 88.04 | 250,873 |
| Apr 04 2024 | 88.14 | -1.98 | -2.20% | 91.17 | 91.44 | 87.96 | 157,433 |
| Apr 03 2024 | 90.12 | -0.40 | -0.44% | 90.02 | 91.05 | 89.80 | 194,707 |
| Apr 02 2024 | 90.52 | -0.64 | -0.70% | 90.26 | 90.66 | 89.20 | 206,656 |
| Apr 01 2024 | 91.16 | -1.22 | -1.32% | 92.32 | 92.47 | 90.9351 | 174,437 |
| Mar 28 2024 | 92.38 | 1.25 | 1.37% | 91.22 | 93.25 | 91.22 | 269,273 |
| Mar 27 2024 | 91.13 | 0.83 | 0.92% | 90.97 | 91.155 | 89.71 | 151,122 |
| Mar 26 2024 | 90.30 | 1.32 | 1.48% | 89.44 | 90.72 | 89.00 | 400,503 |
| Mar 25 2024 | 88.98 | 1.59 | 1.82% | 87.48 | 89.01 | 86.92 | 200,489 |
| Mar 22 2024 | 87.39 | -0.07 | -0.08% | 87.23 | 87.71 | 86.24 | 197,068 |
| Mar 21 2024 | 87.46 | 1.19 | 1.38% | 87.00 | 88.445 | 86.91 | 165,472 |
| Mar 20 2024 | 86.27 | 0.80 | 0.94% | 85.21 | 86.34 | 84.7501 | 245,283 |
| Mar 19 2024 | 85.47 | 0.24 | 0.28% | 85.04 | 86.58 | 85.04 | 168,627 |
| Mar 18 2024 | 85.23 | 0.73 | 0.86% | 84.48 | 85.825 | 83.85 | 183,047 |
| Mar 15 2024 | 84.50 | 0.55 | 0.66% | 83.40 | 85.22 | 83.40 | 508,421 |
| Mar 14 2024 | 83.95 | -1.20 | -1.41% | 84.87 | 85.25 | 83.48 | 196,329 |
| Mar 13 2024 | 85.15 | 0.48 | 0.57% | 84.49 | 85.83 | 84.35 | 175,774 |
| Mar 12 2024 | 84.67 | 0.74 | 0.88% | 83.93 | 84.76 | 83.5237 | 186,067 |
| Mar 11 2024 | 83.93 | -0.26 | -0.31% | 83.64 | 83.99 | 82.94 | 153,584 |
| Mar 08 2024 | 84.19 | -0.09 | -0.11% | 84.94 | 85.49 | 84.07 | 138,648 |
| Mar 07 2024 | 84.28 | 0.05 | 0.06% | 84.59 | 85.44 | 84.2071 | 202,818 |
| Mar 06 2024 | 84.23 | 1.23 | 1.48% | 83.67 | 84.26 | 82.8181 | 181,346 |
| Mar 05 2024 | 83.00 | -0.11 | -0.13% | 82.37 | 83.49 | 82.02 | 227,044 |
| Mar 04 2024 | 83.11 | 0.68 | 0.82% | 82.29 | 83.275 | 82.075 | 235,700 |
| Mar 01 2024 | 82.43 | -0.40 | -0.48% | 82.59 | 83.70 | 82.36 | 236,993 |
| Feb 29 2024 | 82.83 | 3.37 | 4.24% | 81.95 | 86.73 | 80.95 | 554,899 |
| Feb 28 2024 | 79.46 | -0.77 | -0.96% | 79.43 | 80.705 | 79.20 | 307,963 |
| Feb 27 2024 | 80.23 | 0.30 | 0.38% | 80.07 | 80.5938 | 79.62 | 210,216 |
| Feb 26 2024 | 79.93 | -2.07 | -2.52% | 81.56 | 82.26 | 79.89 | 207,961 |
| Feb 23 2024 | 82.00 | 0.97 | 1.20% | 80.95 | 82.62 | 80.95 | 186,943 |
| Feb 22 2024 | 81.03 | 0.19 | 0.24% | 81.37 | 81.54 | 80.71 | 259,571 |
| Feb 21 2024 | 80.84 | -0.21 | -0.26% | 80.78 | 81.30 | 80.35 | 580,210 |
| Feb 20 2024 | 81.05 | 0.09 | 0.11% | 79.90 | 81.135 | 79.90 | 210,021 |
| Feb 16 2024 | 80.96 | -1.76 | -2.13% | 82.10 | 82.6194 | 80.85 | 176,104 |
| Feb 15 2024 | 82.72 | 0.80 | 0.98% | 82.67 | 83.18 | 81.54 | 213,015 |
| Feb 14 2024 | 81.92 | 2.39 | 3.01% | 80.66 | 82.12 | 80.0001 | 172,143 |
| Feb 13 2024 | 79.53 | -3.31 | -4.00% | 80.07 | 81.4204 | 79.19 | 297,998 |
| Feb 12 2024 | 82.84 | 0.29 | 0.35% | 82.62 | 83.144 | 82.49 | 175,691 |
| Feb 09 2024 | 82.55 | 1.08 | 1.33% | 81.64 | 82.725 | 81.33 | 199,939 |
| Feb 08 2024 | 81.47 | 2.13 | 2.68% | 79.64 | 81.49 | 79.12 | 185,310 |
| Feb 07 2024 | 79.34 | -0.97 | -1.21% | 80.34 | 80.45 | 79.22 | 126,453 |
| Feb 06 2024 | 80.31 | 0.91 | 1.15% | 79.14 | 80.52 | 79.14 | 307,072 |
| Feb 05 2024 | 79.40 | -1.06 | -1.32% | 79.72 | 80.14 | 79.03 | 145,059 |
| Feb 02 2024 | 80.46 | -1.94 | -2.35% | 81.20 | 81.46 | 79.32 | 220,159 |
| Feb 01 2024 | 82.40 | 1.56 | 1.93% | 81.07 | 82.965 | 80.86 | 197,604 |
| Jan 31 2024 | 80.84 | -1.16 | -1.41% | 82.25 | 83.03 | 80.80 | 293,973 |
| Jan 30 2024 | 82.00 | -0.63 | -0.76% | 82.09 | 82.665 | 81.95 | 119,880 |
| Jan 29 2024 | 82.63 | 0.08 | 0.10% | 82.63 | 83.06 | 81.90 | 152,354 |
| Jan 26 2024 | 82.55 | 0.13 | 0.16% | 83.09 | 83.49 | 82.14 | 163,448 |
| Jan 25 2024 | 82.42 | 0.38 | 0.46% | 83.29 | 83.33 | 81.36 | 202,593 |
| Jan 24 2024 | 82.04 | -1.00 | -1.20% | 84.15 | 84.15 | 81.95 | 145,674 |
| Jan 23 2024 | 83.04 | -0.31 | -0.37% | 84.23 | 84.7226 | 82.78 | 210,705 |
| Jan 22 2024 | 83.35 | 1.47 | 1.80% | 82.86 | 83.465 | 82.09 | 165,433 |
