Principal Focused Blue Chip ETF (BCHP)

BCHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.72	37.76	37.38	37.48	37.48	-0.27%	1,016
May 21, 2026	37.20	37.67	37.19	37.58	37.58	0.24%	19,046
May 20, 2026	36.92	37.49	36.92	37.49	37.49	1.41%	29,868
May 19, 2026	37.29	37.29	36.92	36.97	36.97	-1.04%	27,447
May 18, 2026	37.20	37.64	37.20	37.36	37.36	0.05%	22,332
May 15, 2026	37.54	37.60	37.28	37.34	37.34	-1.28%	27,779
May 14, 2026	37.41	37.98	37.41	37.83	37.82	1.18%	14,559
May 13, 2026	37.27	37.45	37.17	37.39	37.39	0.14%	15,932
May 12, 2026	37.36	37.44	37.19	37.33	37.33	-0.26%	13,591
May 11, 2026	37.52	37.91	37.43	37.43	37.43	-0.77%	11,143
May 8, 2026	37.84	37.84	37.68	37.72	37.72	-0.07%	17,989
May 7, 2026	37.93	38.00	37.73	37.75	37.75	-0.03%	13,670
May 6, 2026	37.46	37.77	37.43	37.76	37.76	1.60%	21,450
May 5, 2026	37.27	37.30	37.12	37.16	37.16	0.21%	64,383
May 4, 2026	37.20	37.33	36.93	37.09	37.09	-0.12%	14,188
May 1, 2026	37.16	37.31	37.13	37.13	37.13	0.23%	15,220
Apr 30, 2026	36.81	37.05	36.43	37.05	37.05	-0.12%	6,818
Apr 29, 2026	37.25	37.25	36.86	37.09	37.09	0.22%	11,901
Apr 28, 2026	37.02	37.04	36.83	37.01	37.01	-0.70%	17,240
Apr 27, 2026	37.13	37.32	37.12	37.27	37.27	0.16%	17,270
Apr 24, 2026	36.75	37.21	36.70	37.21	37.21	1.76%	26,317
Apr 23, 2026	36.77	36.91	36.44	36.57	36.57	-1.79%	24,702
Apr 22, 2026	37.19	37.24	37.01	37.23	37.23	0.89%	15,179
Apr 21, 2026	37.24	37.34	36.71	36.90	36.90	-0.43%	33,001
Apr 20, 2026	36.90	37.15	36.79	37.06	37.06	-0.27%	18,710
Apr 17, 2026	37.12	37.50	37.12	37.16	37.16	0.60%	21,595
Apr 16, 2026	36.93	37.00	36.73	36.94	36.94	-0.08%	54,285
Apr 15, 2026	36.45	36.99	36.45	36.97	36.97	1.62%	104,176
Apr 14, 2026	35.56	36.41	35.56	36.38	36.38	3.03%	25,463
Apr 13, 2026	34.44	35.31	34.44	35.31	35.31	2.17%	12,160
Apr 10, 2026	34.74	34.74	34.51	34.56	34.56	-0.06%	18,554
Apr 9, 2026	34.12	34.58	33.97	34.58	34.58	1.26%	15,323
Apr 8, 2026	34.34	34.38	33.98	34.15	34.15	2.62%	24,868
Apr 7, 2026	32.96	33.28	32.80	33.28	33.28	-0.66%	34,996
Apr 6, 2026	33.03	33.50	32.94	33.50	33.50	1.45%	46,071
Apr 2, 2026	32.31	33.02	32.31	33.02	33.02	0.24%	13,079
Apr 1, 2026	33.05	33.15	32.78	32.94	32.94	0.67%	24,878
Mar 31, 2026	32.02	32.81	32.02	32.72	32.72	3.39%	16,592
Mar 30, 2026	31.86	31.99	31.59	31.65	31.65	0.18%	18,550
Mar 27, 2026	32.21	32.21	31.55	31.59	31.59	-2.74%	42,322
Mar 26, 2026	32.68	32.95	32.47	32.48	32.48	-1.55%	68,396
Mar 25, 2026	33.23	33.23	32.97	32.99	32.99	0.67%	11,884
Mar 24, 2026	32.78	32.83	32.63	32.77	32.77	-1.03%	24,043
Mar 23, 2026	33.16	33.44	33.11	33.11	33.11	1.28%	20,872
Mar 20, 2026	32.91	32.91	32.59	32.69	32.69	-1.83%	22,718
Mar 19, 2026	33.01	33.30	32.94	33.30	33.30	-0.18%	38,041
Mar 18, 2026	33.75	33.78	33.32	33.36	33.36	-1.74%	49,807
Mar 17, 2026	34.01	34.11	33.87	33.95	33.95	0.44%	19,066
Mar 16, 2026	33.52	33.80	33.52	33.80	33.80	1.68%	40,712
Mar 13, 2026	33.69	33.79	33.24	33.24	33.24	-1.19%	32,144

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.