Register for streaming realtime charts, analysis tools, and prices.
BCPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 77.30 | -2.60 | -3.25% | 81.50 | 81.50 | 77.30 | 1,270,541 |
| May 16 2024 | 79.90 | -0.80 | -0.99% | 80.90 | 81.00 | 79.70 | 1,334,295 |
| May 15 2024 | 80.70 | 1.20 | 1.51% | 79.60 | 81.20 | 79.60 | 1,645,574 |
| May 14 2024 | 79.50 | 0.30 | 0.38% | 78.60 | 80.30 | 78.60 | 975,841 |
| May 13 2024 | 79.20 | 0.30 | 0.38% | 79.10 | 80.40 | 78.90 | 836,390 |
| May 10 2024 | 78.90 | -1.30 | -1.62% | 80.20 | 80.60 | 78.90 | 1,537,047 |
| May 09 2024 | 80.20 | -1.50 | -1.84% | 81.70 | 81.70 | 80.20 | 1,639,429 |
| May 08 2024 | 81.70 | 0.70 | 0.86% | 81.30 | 81.70 | 79.40 | 2,848,786 |
| May 07 2024 | 81.00 | 0.80 | 1.00% | 80.20 | 81.30 | 80.20 | 1,399,560 |
| May 03 2024 | 80.20 | 0.30 | 0.38% | 78.80 | 80.80 | 78.70 | 1,660,576 |
| May 02 2024 | 79.90 | 1.40 | 1.78% | 79.00 | 79.90 | 78.50 | 1,969,331 |
| May 01 2024 | 78.50 | 0.70 | 0.90% | 77.80 | 78.70 | 77.80 | 1,023,675 |
| Apr 30 2024 | 77.80 | -1.40 | -1.77% | 78.00 | 79.40 | 77.80 | 1,297,718 |
| Apr 29 2024 | 79.20 | 0.10 | 0.13% | 79.80 | 79.80 | 78.30 | 1,249,674 |
| Apr 26 2024 | 79.10 | 0.40 | 0.51% | 79.00 | 79.40 | 78.60 | 1,047,245 |
| Apr 25 2024 | 78.70 | -0.50 | -0.63% | 79.10 | 79.60 | 78.70 | 984,581 |
| Apr 24 2024 | 79.20 | -0.60 | -0.75% | 79.80 | 79.80 | 78.90 | 1,237,138 |
| Apr 23 2024 | 79.80 | 0.40 | 0.50% | 79.40 | 80.10 | 79.10 | 1,869,495 |
| Apr 22 2024 | 79.40 | 0.40 | 0.51% | 80.00 | 80.00 | 79.30 | 937,275 |
| Apr 19 2024 | 79.00 | -0.20 | -0.25% | 77.80 | 79.40 | 77.80 | 1,520,533 |
| Apr 18 2024 | 79.20 | 1.60 | 2.06% | 78.30 | 79.40 | 78.10 | 1,296,974 |
| Apr 17 2024 | 77.60 | -0.20 | -0.26% | 76.50 | 78.40 | 76.50 | 608,384 |
| Apr 16 2024 | 77.80 | -1.20 | -1.52% | 78.40 | 78.80 | 76.60 | 1,638,249 |
| Apr 15 2024 | 79.00 | 0.00 | 0.00% | 79.70 | 81.40 | 79.00 | 1,549,019 |
| Apr 12 2024 | 79.00 | 0.70 | 0.89% | 78.80 | 79.00 | 78.00 | 840,856 |
| Apr 11 2024 | 78.30 | 0.70 | 0.90% | 77.10 | 78.50 | 76.90 | 1,122,332 |
| Apr 10 2024 | 77.60 | -1.10 | -1.40% | 79.30 | 79.30 | 77.40 | 1,057,038 |
| Apr 09 2024 | 78.70 | -0.50 | -0.63% | 79.40 | 79.50 | 78.20 | 1,096,809 |
| Apr 08 2024 | 79.20 | 0.10 | 0.13% | 79.20 | 79.40 | 78.30 | 1,389,592 |
| Apr 05 2024 | 79.10 | -0.30 | -0.38% | 79.80 | 79.80 | 78.40 | 950,389 |
| Apr 04 2024 | 79.40 | 0.30 | 0.38% | 79.60 | 80.00 | 79.00 | 854,972 |
| Apr 03 2024 | 79.10 | -0.90 | -1.13% | 79.50 | 80.00 | 78.60 | 1,153,808 |
| Apr 02 2024 | 80.00 | -1.40 | -1.72% | 81.00 | 82.00 | 80.00 | 1,791,058 |
| Mar 28 2024 | 81.40 | -2.60 | -3.10% | 84.20 | 84.50 | 81.20 | 1,851,945 |
| Mar 27 2024 | 84.00 | 1.40 | 1.69% | 82.50 | 84.10 | 82.00 | 1,952,901 |
| Mar 26 2024 | 82.60 | 1.90 | 2.35% | 81.10 | 82.90 | 81.10 | 1,666,687 |
| Mar 25 2024 | 80.70 | 0.20 | 0.25% | 79.40 | 81.60 | 79.40 | 1,298,858 |
| Mar 22 2024 | 80.50 | 1.30 | 1.64% | 79.90 | 80.50 | 79.40 | 1,134,101 |
| Mar 21 2024 | 79.20 | 1.50 | 1.93% | 78.70 | 80.20 | 78.50 | 775,062 |
| Mar 20 2024 | 77.70 | 1.10 | 1.44% | 77.30 | 78.10 | 77.30 | 941,278 |
| Mar 19 2024 | 76.60 | -0.20 | -0.26% | 77.40 | 77.40 | 76.60 | 919,861 |
| Mar 18 2024 | 76.80 | -0.80 | -1.03% | 77.00 | 77.70 | 76.60 | 1,140,381 |
| Mar 15 2024 | 77.60 | -0.10 | -0.13% | 77.40 | 78.20 | 77.40 | 2,161,927 |
| Mar 14 2024 | 77.70 | -1.80 | -2.26% | 80.00 | 80.00 | 77.50 | 1,697,982 |
| Mar 13 2024 | 79.50 | -0.20 | -0.25% | 79.50 | 79.80 | 79.40 | 2,632,980 |
| Mar 12 2024 | 79.70 | -0.20 | -0.25% | 79.60 | 80.00 | 79.40 | 2,805,176 |
| Mar 11 2024 | 79.90 | 0.10 | 0.13% | 79.30 | 80.00 | 79.30 | 1,034,336 |
| Mar 08 2024 | 79.80 | 0.90 | 1.14% | 79.00 | 80.70 | 78.50 | 966,390 |
| Mar 07 2024 | 78.90 | 0.00 | 0.00% | 80.80 | 80.80 | 78.40 | 1,137,387 |
| Mar 06 2024 | 78.90 | 0.40 | 0.51% | 78.90 | 80.40 | 78.40 | 1,950,750 |
| Mar 05 2024 | 78.50 | 0.20 | 0.26% | 78.00 | 78.60 | 78.00 | 1,083,388 |
| Mar 04 2024 | 78.30 | -0.50 | -0.63% | 78.10 | 79.10 | 78.00 | 870,118 |
| Mar 01 2024 | 78.80 | 0.80 | 1.03% | 78.00 | 79.20 | 78.00 | 1,134,446 |
| Feb 29 2024 | 78.00 | -0.20 | -0.26% | 78.00 | 78.50 | 78.00 | 1,315,380 |
| Feb 28 2024 | 78.20 | 0.20 | 0.26% | 78.20 | 78.20 | 77.10 | 1,560,993 |
| Feb 27 2024 | 78.00 | 0.50 | 0.65% | 78.40 | 78.60 | 77.50 | 1,825,725 |
| Feb 26 2024 | 77.50 | 0.40 | 0.52% | 77.40 | 77.60 | 77.40 | 1,674,431 |
| Feb 23 2024 | 77.10 | -0.60 | -0.77% | 77.50 | 77.70 | 76.80 | 1,158,020 |
| Feb 22 2024 | 77.70 | 0.50 | 0.65% | 77.90 | 77.90 | 77.50 | 992,910 |
| Feb 21 2024 | 77.20 | 0.70 | 0.92% | 77.20 | 77.70 | 77.00 | 1,351,238 |
| Feb 20 2024 | 76.50 | -0.90 | -1.16% | 77.60 | 77.60 | 76.30 | 1,105,426 |
