BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	23.67	23.77	23.67	23.75	23.75	0.55%	230,415
Oct 7, 2026	23.02	23.68	23.02	23.62	23.62	-0.25%	91,803
Oct 6, 2026	23.70	23.70	23.60	23.68	23.68	0.34%	106,104
Oct 5, 2026	23.66	23.77	23.51	23.60	23.60	-0.25%	102,549
Oct 2, 2026	23.65	23.74	23.65	23.66	23.66	-0.07%	14,439
Oct 1, 2026	23.59	23.68	23.57	23.68	23.68	-0.02%	40,651
Sep 30, 2026	23.77	23.80	23.72	23.78	23.68	-	64,825
Sep 29, 2026	23.84	23.84	23.63	23.78	23.68	-0.13%	225,630
Sep 28, 2026	23.85	23.85	23.76	23.81	23.71	-0.50%	215,718
Sep 25, 2026	23.91	23.93	23.85	23.93	23.83	-0.17%	34,495
Sep 24, 2026	24.03	24.03	23.91	23.97	23.87	-0.21%	78,009
Sep 23, 2026	24.16	24.16	23.97	24.02	23.92	-0.74%	62,413
Sep 22, 2026	24.22	24.30	24.15	24.20	24.10	0.12%	129,983
Sep 21, 2026	24.23	24.23	24.16	24.17	24.07	0.04%	411,821
Sep 18, 2026	24.12	24.16	24.06	24.16	24.06	-0.25%	54,964
Sep 17, 2026	24.26	24.26	24.16	24.22	24.12	0.50%	39,352
Sep 16, 2026	24.10	24.24	24.09	24.10	24.00	0.01%	46,298
Sep 15, 2026	24.09	24.11	24.07	24.10	24.00	-0.09%	49,683
Sep 14, 2026	24.11	24.22	24.10	24.12	24.02	-0.13%	55,929
Sep 11, 2026	24.20	24.20	24.14	24.15	24.05	0.08%	29,838
Sep 10, 2026	24.22	24.24	24.13	24.13	24.03	-0.74%	15,832
Sep 9, 2026	24.39	24.40	24.30	24.31	24.21	-0.45%	22,204
Sep 8, 2026	24.38	24.44	24.36	24.42	24.32	0.12%	33,066
Sep 4, 2026	24.53	24.53	24.38	24.39	24.29	-0.85%	47,623
Sep 3, 2026	24.41	24.60	24.39	24.60	24.50	1.07%	33,842
Sep 2, 2026	24.31	24.35	24.31	24.34	24.24	-	21,556
Sep 1, 2026	24.38	24.41	24.33	24.34	24.24	-0.34%	251,757
Aug 31, 2026	24.51	24.52	24.46	24.52	24.32	-0.10%	83,127
Aug 28, 2026	24.63	24.64	24.55	24.55	24.35	-0.53%	22,296
Aug 27, 2026	24.62	24.68	24.61	24.68	24.48	0.18%	13,828
Aug 26, 2026	24.59	24.64	24.51	24.63	24.43	-0.12%	54,021
Aug 25, 2026	24.63	24.79	24.59	24.66	24.46	0.61%	363,316
Aug 24, 2026	24.56	24.56	23.77	24.51	24.31	0.25%	490,606
Aug 21, 2026	24.53	24.53	24.45	24.45	24.25	-0.09%	9,554
Aug 20, 2026	24.51	24.54	24.47	24.47	24.28	-0.62%	28,454
Aug 19, 2026	24.59	24.63	24.59	24.63	24.43	0.61%	12,598
Aug 18, 2026	24.52	24.52	24.45	24.48	24.28	0.06%	18,472
Aug 17, 2026	24.53	24.53	24.46	24.46	24.26	-0.20%	10,147
Aug 14, 2026	24.57	24.57	24.50	24.51	24.31	-0.49%	53,641
Aug 13, 2026	24.57	24.64	24.57	24.63	24.43	0.57%	53,435
Aug 12, 2026	24.49	24.57	24.49	24.49	24.29	0.12%	12,378
Aug 11, 2026	24.46	24.50	24.45	24.46	24.26	-	248,398
Aug 10, 2026	24.56	24.56	24.43	24.46	24.26	-0.33%	2,298
Aug 7, 2026	24.56	24.57	24.50	24.54	24.34	0.27%	46,420
Aug 6, 2026	24.49	24.53	24.46	24.48	24.28	-0.43%	24,697
Aug 5, 2026	24.51	24.60	24.51	24.58	24.38	0.24%	90,234
Aug 4, 2026	24.56	24.59	24.51	24.52	24.32	0.49%	12,944
Aug 3, 2026	24.41	24.47	24.40	24.40	24.20	0.16%	24,580
Jul 31, 2026	24.44	24.50	24.41	24.46	24.16	-0.24%	42,884
Jul 30, 2026	24.51	24.52	24.50	24.52	24.22	-	6,342