Principal Focused Blue Chip ETF (BCHP)

BCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	37.30	37.30	36.80	36.88	-	-1.82%	12,419
Jan 16, 2026	37.61	37.61	37.42	37.57	37.56	0.05%	16,867
Jan 15, 2026	37.69	37.75	37.44	37.55	37.55	0.33%	19,196
Jan 14, 2026	37.66	37.66	37.18	37.42	37.42	-0.13%	24,469
Jan 13, 2026	38.10	38.10	37.47	37.47	37.47	-1.89%	60,378
Jan 12, 2026	38.13	38.26	38.10	38.19	38.19	-0.21%	27,468
Jan 9, 2026	38.09	38.27	37.95	38.27	38.27	0.66%	32,168
Jan 8, 2026	37.93	38.06	37.93	38.02	38.02	-0.16%	13,588
Jan 7, 2026	38.32	38.46	38.06	38.08	38.08	-0.34%	22,136
Jan 6, 2026	37.82	38.28	37.80	38.21	38.21	1.25%	39,312
Jan 5, 2026	37.54	37.88	37.54	37.74	37.74	1.21%	24,499
Jan 2, 2026	37.65	37.65	37.10	37.29	37.29	-0.51%	17,561
Dec 31, 2025	37.81	37.81	37.48	37.48	37.48	-0.74%	26,049
Dec 30, 2025	37.80	37.99	37.74	37.76	37.76	-0.13%	38,422
Dec 29, 2025	37.73	37.84	37.70	37.81	37.81	-0.24%	21,011
Dec 26, 2025	37.87	37.97	37.84	37.90	37.90	0.08%	8,789
Dec 24, 2025	38.14	38.14	37.72	37.87	37.87	0.29%	12,484
Dec 23, 2025	37.46	37.77	37.38	37.76	37.76	0.72%	55,942
Dec 22, 2025	37.29	37.49	37.29	37.49	37.49	0.78%	27,369
Dec 19, 2025	37.14	37.25	37.12	37.20	37.20	0.76%	10,660
Dec 18, 2025	37.35	37.35	36.86	36.92	36.92	0.93%	17,531
Dec 17, 2025	36.98	37.01	36.58	36.58	36.58	-0.65%	20,849
Dec 16, 2025	36.76	36.98	36.70	36.82	36.82	-0.19%	46,920
Dec 15, 2025	37.42	37.42	36.80	36.89	36.89	-1.07%	37,596
Dec 12, 2025	37.83	37.83	37.18	37.29	37.29	-1.45%	21,631
Dec 11, 2025	37.70	37.86	37.59	37.84	37.84	0.29%	31,315
Dec 10, 2025	37.59	37.75	37.46	37.73	37.73	0.29%	22,034
Dec 9, 2025	37.55	37.72	37.55	37.62	37.62	-0.08%	26,953
Dec 8, 2025	37.81	37.82	37.53	37.65	37.65	-0.34%	106,771
Dec 5, 2025	37.67	37.92	37.67	37.78	37.78	0.40%	192,796
Dec 4, 2025	37.75	37.87	37.51	37.63	37.63	-0.16%	18,963
Dec 3, 2025	37.70	37.79	37.55	37.69	37.69	-0.26%	11,812
Dec 2, 2025	37.80	37.92	37.76	37.79	37.79	0.16%	16,127
Dec 1, 2025	38.03	38.03	37.69	37.73	37.73	-0.71%	16,518
Nov 28, 2025	38.09	38.09	37.83	38.00	38.00	0.77%	21,136
Nov 26, 2025	37.70	37.79	37.67	37.71	37.71	0.45%	17,846
Nov 25, 2025	37.11	37.54	37.08	37.54	37.54	1.32%	15,457
Nov 24, 2025	36.83	37.19	36.83	37.05	37.05	1.56%	15,531
Nov 21, 2025	36.26	36.67	36.06	36.48	36.48	1.05%	37,759
Nov 20, 2025	37.21	37.28	36.08	36.10	36.10	-1.42%	23,938
Nov 19, 2025	36.73	36.73	36.36	36.62	36.62	0.25%	15,547
Nov 18, 2025	36.49	36.72	36.31	36.53	36.53	-1.00%	21,582
Nov 17, 2025	37.12	37.32	36.74	36.90	36.90	-1.13%	14,674
Nov 14, 2025	37.04	37.44	37.04	37.32	37.32	-0.19%	14,375
Nov 13, 2025	38.06	38.06	37.31	37.39	37.39	-1.99%	46,126
Nov 12, 2025	38.26	38.26	38.00	38.15	38.15	0.03%	12,965
Nov 11, 2025	38.00	38.17	37.87	38.14	38.14	0.08%	25,535
Nov 10, 2025	38.26	38.26	37.82	38.11	38.11	1.38%	23,762
Nov 7, 2025	37.35	37.59	37.02	37.59	37.59	0.21%	28,290
Nov 6, 2025	38.00	38.00	37.37	37.51	37.51	-1.32%	29,644

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.