BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	24.73	24.73	24.56	24.60	24.60	-0.08%	29,625
May 15, 2026	24.65	24.67	24.62	24.62	24.62	-0.57%	21,976
May 14, 2026	24.82	24.83	24.76	24.76	24.76	-	75,505
May 13, 2026	24.80	24.80	24.71	24.76	24.76	-	107,611
May 12, 2026	24.82	24.82	24.75	24.76	24.76	-0.12%	120,149
May 11, 2026	24.91	24.92	24.79	24.79	24.79	-0.28%	63,183
May 8, 2026	24.94	24.94	24.86	24.86	24.86	0.24%	63,201
May 7, 2026	24.98	24.98	24.80	24.80	24.80	-	227,108
May 6, 2026	24.84	24.93	24.80	24.80	24.80	-0.12%	523,921
May 5, 2026	24.81	24.90	24.77	24.83	24.83	0.16%	85,819
May 4, 2026	24.78	24.81	24.66	24.79	24.79	-0.24%	127,466
May 1, 2026	24.88	24.89	24.85	24.85	24.85	-0.17%	26,583
Apr 30, 2026	24.93	24.93	24.89	24.89	24.82	0.19%	6,434
Apr 29, 2026	24.97	24.97	24.79	24.85	24.77	-0.32%	97,181
Apr 28, 2026	24.93	24.93	24.91	24.93	24.85	-0.22%	43,361
Apr 27, 2026	24.95	24.99	24.95	24.98	24.91	-0.12%	56,134
Apr 24, 2026	24.98	25.02	24.98	25.01	24.94	0.20%	37,618
Apr 23, 2026	25.01	25.01	24.95	24.96	24.89	-0.24%	26,930
Apr 22, 2026	25.04	25.04	24.99	25.02	24.95	0.12%	12,013
Apr 21, 2026	25.00	25.02	24.93	24.99	24.92	-0.24%	42,488
Apr 20, 2026	25.02	25.06	25.01	25.05	24.98	-0.08%	163,810
Apr 17, 2026	25.06	25.08	25.06	25.07	25.00	0.44%	11,898
Apr 16, 2026	24.98	24.98	24.94	24.96	24.89	-0.12%	7,421
Apr 15, 2026	24.96	25.01	24.96	24.99	24.92	-0.12%	22,425
Apr 14, 2026	24.95	25.02	24.91	25.02	24.95	0.36%	56,873
Apr 13, 2026	24.89	24.93	24.86	24.93	24.86	0.12%	3,944
Apr 10, 2026	24.90	24.92	24.89	24.90	24.83	-0.08%	35,014
Apr 9, 2026	24.87	24.94	24.87	24.92	24.85	-	11,051
Apr 8, 2026	24.97	24.97	24.92	24.92	24.85	0.44%	11,069
Apr 7, 2026	24.80	24.81	24.67	24.81	24.74	-	35,096
Apr 6, 2026	24.79	24.81	24.72	24.81	24.74	0.04%	95,315
Apr 2, 2026	24.72	24.87	24.71	24.80	24.73	0.22%	75,860
Apr 1, 2026	24.78	24.78	24.72	24.75	24.67	-0.23%	374,732
Mar 31, 2026	24.75	24.81	24.69	24.80	24.66	0.44%	21,137
Mar 30, 2026	24.67	24.72	24.67	24.69	24.55	0.53%	7,557
Mar 27, 2026	24.52	24.59	24.52	24.56	24.42	-0.27%	102,945
Mar 26, 2026	24.69	24.72	24.63	24.63	24.49	-0.55%	67,701
Mar 25, 2026	24.78	24.80	24.73	24.77	24.62	0.43%	28,272
Mar 24, 2026	24.61	24.69	24.61	24.66	24.52	-0.28%	16,165
Mar 23, 2026	24.69	24.74	24.60	24.73	24.59	0.32%	19,024
Mar 20, 2026	24.75	24.75	24.62	24.65	24.51	-0.80%	19,376
Mar 19, 2026	24.81	24.85	24.75	24.85	24.71	-0.04%	22,664
Mar 18, 2026	25.01	25.01	24.83	24.86	24.72	-0.24%	79,823
Mar 17, 2026	24.92	24.92	24.84	24.92	24.78	0.20%	46,543
Mar 16, 2026	24.88	24.89	24.85	24.87	24.73	0.34%	60,839
Mar 13, 2026	24.94	24.94	24.78	24.79	24.64	-0.30%	53,682
Mar 12, 2026	24.90	24.91	24.79	24.86	24.72	-0.36%	27,226
Mar 11, 2026	24.96	24.99	24.92	24.95	24.81	-0.36%	25,567
Mar 10, 2026	25.10	25.13	25.02	25.04	24.90	-0.04%	123,632
Mar 9, 2026	24.96	25.05	24.93	25.05	24.91	0.16%	344,674