BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.12	24.13	24.06	24.13	-	-0.37%	31,128
Sep 17, 2026	24.26	24.26	24.16	24.22	24.22	0.50%	39,352
Sep 16, 2026	24.10	24.24	24.09	24.10	24.10	0.01%	46,298
Sep 15, 2026	24.09	24.11	24.07	24.10	24.10	-0.09%	49,683
Sep 14, 2026	24.11	24.22	24.10	24.12	24.12	-0.13%	55,929
Sep 11, 2026	24.20	24.20	24.14	24.15	24.15	0.08%	29,838
Sep 10, 2026	24.22	24.24	24.13	24.13	24.13	-0.74%	15,832
Sep 9, 2026	24.39	24.40	24.30	24.31	24.31	-0.45%	22,204
Sep 8, 2026	24.38	24.44	24.36	24.42	24.42	0.12%	33,065
Sep 4, 2026	24.53	24.53	24.38	24.39	24.39	-0.85%	46,774
Sep 3, 2026	24.41	24.60	24.39	24.60	24.60	1.07%	33,842
Sep 2, 2026	24.31	24.35	24.31	24.34	24.34	-	21,555
Sep 1, 2026	24.38	24.41	24.33	24.34	24.34	-0.34%	251,757
Aug 31, 2026	24.51	24.52	24.46	24.52	24.42	-0.10%	83,127
Aug 28, 2026	24.63	24.64	24.55	24.55	24.45	-0.53%	22,296
Aug 27, 2026	24.62	24.68	24.61	24.68	24.58	0.18%	13,828
Aug 26, 2026	24.59	24.64	24.51	24.63	24.53	-0.12%	54,021
Aug 25, 2026	24.63	24.79	24.59	24.66	24.56	0.61%	363,316
Aug 24, 2026	24.56	24.56	23.77	24.51	24.41	0.25%	490,606
Aug 21, 2026	24.53	24.53	24.45	24.45	24.35	-0.09%	9,554
Aug 20, 2026	24.51	24.54	24.47	24.47	24.38	-0.62%	28,454
Aug 19, 2026	24.59	24.63	24.59	24.63	24.53	0.61%	12,598
Aug 18, 2026	24.52	24.52	24.45	24.48	24.38	0.06%	18,472
Aug 17, 2026	24.53	24.53	24.46	24.46	24.36	-0.20%	10,147
Aug 14, 2026	24.57	24.57	24.50	24.51	24.41	-0.49%	53,641
Aug 13, 2026	24.57	24.64	24.57	24.63	24.53	0.57%	53,435
Aug 12, 2026	24.49	24.57	24.49	24.49	24.39	0.12%	12,378
Aug 11, 2026	24.46	24.50	24.45	24.46	24.36	-	248,398
Aug 10, 2026	24.56	24.56	24.43	24.46	24.36	-0.33%	2,298
Aug 7, 2026	24.56	24.57	24.50	24.54	24.44	0.27%	46,420
Aug 6, 2026	24.49	24.53	24.46	24.48	24.38	-0.43%	24,697
Aug 5, 2026	24.51	24.60	24.51	24.58	24.48	0.24%	90,234
Aug 4, 2026	24.56	24.59	24.51	24.52	24.42	0.49%	12,944
Aug 3, 2026	24.41	24.47	24.40	24.40	24.30	0.16%	24,580
Jul 31, 2026	24.44	24.50	24.41	24.46	24.26	-0.24%	42,884
Jul 30, 2026	24.51	24.52	24.50	24.52	24.32	-	6,342
Jul 29, 2026	24.58	24.60	24.52	24.52	24.32	-0.20%	10,811
Jul 28, 2026	24.51	24.64	24.51	24.57	24.37	0.16%	30,110
Jul 27, 2026	24.55	24.55	24.53	24.53	24.33	0.33%	6,120
Jul 24, 2026	24.38	24.55	24.28	24.45	24.25	-0.02%	77,884
Jul 23, 2026	24.49	24.49	24.44	24.46	24.26	-0.27%	30,048
Jul 22, 2026	24.63	24.63	24.52	24.52	24.32	-0.28%	5,673
Jul 21, 2026	24.59	24.63	24.51	24.59	24.39	-0.13%	31,194
Jul 20, 2026	24.67	24.75	24.61	24.62	24.42	-0.24%	25,604
Jul 17, 2026	24.71	24.73	24.68	24.68	24.48	0.08%	17,504
Jul 16, 2026	24.63	24.68	24.63	24.66	24.46	-0.12%	19,845
Jul 15, 2026	24.69	24.74	24.69	24.69	24.49	0.24%	27,396
Jul 14, 2026	24.56	24.70	24.56	24.63	24.43	0.24%	39,562
Jul 13, 2026	24.63	24.72	24.57	24.57	24.37	-0.36%	29,390
Jul 10, 2026	24.71	24.74	24.66	24.66	24.46	-0.36%	54,854