BCPL.BO(BCPL.BO)
BCPL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $70.48 | $71.45 | $69.18 | $71.12 | 2,359 |
| 7/17/2026 | $70.01 | $71.19 | $70.01 | $71.19 | 1,219 |
| 7/16/2026 | $70.23 | $71.54 | $70.23 | $71.45 | 1,013 |
| 7/15/2026 | $69.64 | $71.30 | $69.64 | $71.30 | 1,374 |
| 7/14/2026 | $72.00 | $72.00 | $69.75 | $71.00 | 1,109 |
| 7/13/2026 | $75.99 | $75.99 | $70.29 | $70.51 | 1,859 |
| 7/10/2026 | $70.25 | $72.53 | $70.25 | $72.00 | 1,399 |
| 7/9/2026 | $70.16 | $73.21 | $70.10 | $71.86 | 3,573 |
| 7/8/2026 | $73.22 | $73.22 | $70.50 | $71.45 | 5,404 |
| 7/7/2026 | $71.15 | $74.36 | $71.15 | $72.80 | 2,240 |
| 7/6/2026 | $76.40 | $76.40 | $72.63 | $72.91 | 2,162 |
| 7/3/2026 | $72.55 | $74.99 | $72.55 | $72.61 | 3,459 |
| 7/2/2026 | $72.10 | $74.62 | $72.10 | $72.50 | 4,145 |
| 7/1/2026 | $78.00 | $78.00 | $73.50 | $74.40 | 1,672 |
| 6/30/2026 | $72.11 | $74.28 | $71.93 | $73.26 | 6,324 |
| 6/29/2026 | $70.50 | $74.26 | $70.50 | $73.65 | 2,006 |
| 6/25/2026 | $78.00 | $78.00 | $71.28 | $72.26 | 4,280 |
| 6/24/2026 | $76.17 | $76.17 | $73.97 | $74.50 | 2,032 |
| 6/23/2026 | $75.97 | $76.24 | $74.13 | $74.47 | 2,857 |
| 6/22/2026 | $75.99 | $76.95 | $75.27 | $75.86 | 3,482 |
| 6/19/2026 | $77.62 | $77.93 | $74.72 | $75.02 | 8,087 |
| 6/18/2026 | $79.99 | $79.99 | $75.50 | $76.05 | 2,382 |
| 6/17/2026 | $74.00 | $80.86 | $74.00 | $76.95 | 12,681 |
| 6/16/2026 | $79.00 | $79.00 | $73.87 | $76.30 | 6,389 |
| 6/15/2026 | $81.00 | $81.00 | $76.01 | $76.60 | 5,374 |
| 6/12/2026 | $81.55 | $81.55 | $76.26 | $76.99 | 749 |
| 6/11/2026 | $81.90 | $81.90 | $75.42 | $75.49 | 1,288 |
| 6/10/2026 | $78.00 | $78.43 | $76.85 | $77.80 | 1,828 |
| 6/9/2026 | $79.02 | $79.46 | $77.02 | $78.57 | 1,138 |
| 6/8/2026 | $77.05 | $79.01 | $74.96 | $78.78 | 6,232 |
| 6/5/2026 | $78.00 | $78.82 | $75.33 | $77.05 | 4,562 |
| 6/4/2026 | $78.68 | $79.12 | $76.32 | $78.00 | 9,468 |
| 6/3/2026 | $80.90 | $80.90 | $77.32 | $78.54 | 1,469 |
| 6/2/2026 | $81.01 | $81.48 | $75.00 | $77.36 | 11,655 |
| 6/1/2026 | $79.44 | $83.49 | $79.09 | $81.05 | 19,360 |
| 5/29/2026 | $83.99 | $84.00 | $78.49 | $79.44 | 10,356 |
| 5/27/2026 | $78.00 | $83.10 | $78.00 | $81.50 | 18,330 |
| 5/26/2026 | $76.00 | $81.28 | $73.80 | $79.80 | 28,348 |
| 5/25/2026 | $75.92 | $76.88 | $71.58 | $74.11 | 5,798 |
| 5/22/2026 | $79.99 | $79.99 | $73.98 | $74.50 | 4,383 |
| 5/21/2026 | $73.50 | $77.96 | $72.08 | $75.00 | 10,904 |
| 5/20/2026 | $70.10 | $72.02 | $70.01 | $71.50 | 8,323 |
| 5/19/2026 | $71.37 | $75.13 | $71.37 | $72.56 | 7,738 |
| 5/18/2026 | $77.00 | $79.58 | $69.46 | $72.84 | 17,884 |
| 5/15/2026 | $81.54 | $81.67 | $76.20 | $76.25 | 1,247 |
| 5/14/2026 | $81.97 | $82.37 | $78.31 | $79.60 | 5,570 |
| 5/13/2026 | $80.98 | $80.98 | $78.31 | $79.50 | 5,780 |
| 5/12/2026 | $86.00 | $86.00 | $78.00 | $79.01 | 16,054 |
| 5/11/2026 | $83.74 | $83.74 | $79.00 | $79.56 | 8,253 |
| 5/8/2026 | $79.00 | $86.88 | $79.00 | $81.15 | 16,824 |
| 5/7/2026 | $81.00 | $84.28 | $80.99 | $84.25 | 3,695 |
| 5/6/2026 | $83.73 | $87.68 | $78.17 | $80.56 | 33,679 |
| 5/5/2026 | $91.00 | $92.58 | $84.66 | $85.30 | 17,203 |
| 5/4/2026 | $85.76 | $90.29 | $85.76 | $89.50 | 59,708 |
| 4/30/2026 | $77.11 | $88.47 | $77.11 | $86.00 | 96,322 |
| 4/29/2026 | $77.00 | $77.00 | $73.79 | $76.44 | 5,221 |
| 4/28/2026 | $71.37 | $72.50 | $69.83 | $70.70 | 5,442 |
| 4/27/2026 | $68.16 | $71.90 | $68.16 | $70.40 | 2,207 |
| 4/24/2026 | $70.00 | $70.00 | $68.00 | $68.00 | 2,315 |
| 4/23/2026 | $72.52 | $72.52 | $69.47 | $70.00 | 5,461 |
| 4/22/2026 | $72.01 | $73.14 | $70.00 | $70.40 | 7,121 |
| 4/21/2026 | $69.00 | $73.00 | $68.48 | $72.22 | 14,281 |