BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.63	24.64	24.55	24.55	24.55	-0.53%	22,296
Aug 27, 2026	24.62	24.68	24.61	24.68	24.68	0.18%	13,828
Aug 26, 2026	24.59	24.64	24.51	24.63	24.63	-0.12%	54,021
Aug 25, 2026	24.63	24.79	24.59	24.66	24.66	0.61%	363,316
Aug 24, 2026	24.56	24.56	23.77	24.51	24.51	0.25%	490,606
Aug 21, 2026	24.53	24.53	24.45	24.45	24.45	-0.09%	9,554
Aug 20, 2026	24.51	24.54	24.47	24.47	24.47	-0.62%	28,454
Aug 19, 2026	24.59	24.63	24.59	24.63	24.63	0.61%	12,598
Aug 18, 2026	24.52	24.52	24.45	24.48	24.48	0.06%	18,472
Aug 17, 2026	24.53	24.53	24.46	24.46	24.46	-0.20%	10,146
Aug 14, 2026	24.57	24.57	24.50	24.51	24.51	-0.49%	53,641
Aug 13, 2026	24.57	24.64	24.57	24.63	24.63	0.57%	53,435
Aug 12, 2026	24.49	24.57	24.49	24.49	24.49	0.12%	12,378
Aug 11, 2026	24.46	24.50	24.45	24.46	24.46	-	248,398
Aug 10, 2026	24.56	24.56	24.43	24.46	24.46	-0.33%	2,298
Aug 7, 2026	24.56	24.57	24.50	24.54	24.54	0.27%	46,419
Aug 6, 2026	24.49	24.53	24.46	24.48	24.47	-0.43%	24,697
Aug 5, 2026	24.51	24.60	24.51	24.58	24.58	0.24%	90,234
Aug 4, 2026	24.56	24.59	24.51	24.52	24.52	0.49%	12,944
Aug 3, 2026	24.41	24.47	24.40	24.40	24.40	0.16%	24,580
Jul 31, 2026	24.44	24.50	24.41	24.46	24.36	-0.24%	42,884
Jul 30, 2026	24.51	24.52	24.50	24.52	24.42	-	6,342
Jul 29, 2026	24.58	24.60	24.52	24.52	24.42	-0.20%	10,811
Jul 28, 2026	24.51	24.64	24.51	24.57	24.47	0.16%	30,110
Jul 27, 2026	24.55	24.55	24.53	24.53	24.43	0.33%	6,120
Jul 24, 2026	24.38	24.55	24.28	24.45	24.35	-0.02%	77,884
Jul 23, 2026	24.49	24.49	24.44	24.46	24.36	-0.27%	30,048
Jul 22, 2026	24.63	24.63	24.52	24.52	24.42	-0.28%	5,673
Jul 21, 2026	24.59	24.63	24.51	24.59	24.49	-0.13%	31,194
Jul 20, 2026	24.67	24.75	24.61	24.62	24.52	-0.24%	25,604
Jul 17, 2026	24.71	24.73	24.68	24.68	24.58	0.08%	17,504
Jul 16, 2026	24.63	24.68	24.63	24.66	24.56	-0.12%	19,845
Jul 15, 2026	24.69	24.74	24.69	24.69	24.59	0.24%	27,396
Jul 14, 2026	24.56	24.70	24.56	24.63	24.53	0.24%	39,562
Jul 13, 2026	24.63	24.72	24.57	24.57	24.47	-0.36%	29,390
Jul 10, 2026	24.71	24.74	24.66	24.66	24.56	-0.36%	54,854
Jul 9, 2026	24.73	24.77	24.71	24.75	24.65	0.20%	270,003
Jul 8, 2026	24.72	24.72	24.67	24.70	24.60	-0.16%	26,215
Jul 7, 2026	24.83	24.83	24.74	24.74	24.64	-0.32%	12,921
Jul 6, 2026	24.81	24.85	24.81	24.82	24.72	0.04%	29,089
Jul 2, 2026	25.39	25.43	24.76	24.81	24.71	-	104,509
Jul 1, 2026	24.79	24.84	24.79	24.81	24.71	-0.16%	29,528
Jun 30, 2026	24.95	25.00	24.93	24.94	24.75	-0.34%	86,161
Jun 29, 2026	25.03	25.04	25.00	25.03	24.83	0.04%	7,227
Jun 26, 2026	25.02	25.03	25.00	25.02	24.82	0.18%	14,451
Jun 25, 2026	25.03	25.05	24.97	24.97	24.78	0.12%	32,439
Jun 24, 2026	24.91	24.99	24.91	24.94	24.75	0.40%	21,261
Jun 23, 2026	24.88	24.90	24.84	24.84	24.65	0.04%	19,022
Jun 22, 2026	24.89	24.89	24.83	24.83	24.64	-0.32%	26,022
Jun 18, 2026	24.94	24.96	24.91	24.91	24.72	0.32%	11,860