BPCP.L(BPCP.L)
BPCP.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $72.19 | $74.20 | $71.64 | $74.20 | 126,391 |
| 8/6/2026 | $72.42 | $73.53 | $71.76 | $73.00 | 79,191 |
| 8/5/2026 | $71.87 | $73.52 | $71.65 | $72.20 | 357,002 |
| 8/4/2026 | $73.75 | $73.75 | $71.73 | $72.30 | 438,871 |
| 8/3/2026 | $72.11 | $73.91 | $71.84 | $72.30 | 212,225 |
| 7/31/2026 | $73.23 | $73.70 | $72.20 | $72.30 | 35,804 |
| 7/30/2026 | $73.02 | $73.70 | $71.74 | $72.30 | 62,435 |
| 7/29/2026 | $73.07 | $73.30 | $72.30 | $72.30 | 392,324 |
| 7/28/2026 | $73.20 | $73.21 | $72.67 | $72.70 | 145,176 |
| 7/27/2026 | $72.75 | $73.20 | $71.43 | $73.20 | 401,970 |
| 7/24/2026 | $73.00 | $73.04 | $71.60 | $71.60 | 8,218 |
| 7/23/2026 | $73.16 | $73.18 | $71.93 | $72.10 | 158,041 |
| 7/22/2026 | $72.49 | $73.16 | $72.10 | $72.10 | 6,733 |
| 7/21/2026 | $73.16 | $73.16 | $71.20 | $71.40 | 39,301 |
| 7/20/2026 | $72.72 | $73.16 | $70.61 | $71.40 | 55,692 |
| 7/17/2026 | $74.00 | $74.00 | $71.00 | $71.00 | 458,609 |
| 7/16/2026 | $74.00 | $74.00 | $70.40 | $72.50 | 156,768 |
| 7/15/2026 | $74.00 | $74.00 | $71.00 | $74.00 | 150,775 |
| 7/14/2026 | $73.80 | $73.80 | $71.55 | $72.30 | 15,118 |
| 7/13/2026 | $73.00 | $73.00 | $71.39 | $72.20 | 85,331 |
| 7/10/2026 | $73.20 | $73.20 | $71.27 | $72.50 | 361,282 |
| 7/9/2026 | $73.20 | $73.20 | $71.35 | $72.50 | 28,139 |
| 7/8/2026 | $73.20 | $73.20 | $71.50 | $72.70 | 9,844 |
| 7/7/2026 | $73.80 | $73.80 | $71.60 | $73.20 | 168,357 |
| 7/6/2026 | $74.00 | $74.00 | $72.12 | $73.40 | 221,394 |
| 7/3/2026 | $73.40 | $74.00 | $71.34 | $72.50 | 91,628 |
| 7/2/2026 | $70.56 | $73.40 | $70.31 | $71.60 | 162,521 |
| 7/1/2026 | $72.95 | $73.30 | $72.09 | $72.20 | 455,980 |
| 6/30/2026 | $72.75 | $72.85 | $72.19 | $72.20 | 260,656 |
| 6/29/2026 | $72.92 | $72.92 | $71.40 | $71.60 | 336,951 |
| 6/26/2026 | $73.05 | $73.05 | $71.60 | $71.60 | 187,765 |
| 6/25/2026 | $73.03 | $73.28 | $72.20 | $72.20 | 315,511 |
| 6/24/2026 | $72.91 | $73.40 | $71.04 | $73.40 | 109,294 |
| 6/23/2026 | $72.00 | $72.77 | $71.40 | $71.40 | 59,372 |
| 6/22/2026 | $71.99 | $72.00 | $70.60 | $70.60 | 43,019 |
| 6/19/2026 | $72.40 | $72.40 | $69.00 | $70.60 | 67,193 |
| 6/18/2026 | $71.74 | $72.40 | $71.00 | $71.00 | 45,304 |
| 6/17/2026 | $70.81 | $71.05 | $70.63 | $71.00 | 124,106 |
| 6/16/2026 | $70.53 | $71.00 | $70.20 | $71.00 | 73,857 |
| 6/15/2026 | $70.82 | $71.00 | $69.20 | $71.00 | 214,522 |
| 6/12/2026 | $70.40 | $71.00 | $70.38 | $71.00 | 202,707 |
| 6/11/2026 | $71.74 | $73.04 | $70.80 | $71.70 | 60,169 |
| 6/10/2026 | $71.52 | $72.20 | $71.12 | $72.20 | 45,246 |
| 6/9/2026 | $71.60 | $72.20 | $71.49 | $72.20 | 50,150 |
| 6/8/2026 | $72.02 | $73.45 | $71.89 | $72.20 | 37,308 |
| 6/5/2026 | $71.43 | $72.20 | $71.16 | $72.20 | 326,996 |
| 6/4/2026 | $71.74 | $72.20 | $71.24 | $72.20 | 439,397 |
| 6/3/2026 | $71.82 | $72.60 | $71.46 | $72.20 | 502,827 |
| 6/2/2026 | $71.62 | $71.73 | $71.20 | $71.70 | 95,417 |
| 6/1/2026 | $71.66 | $72.09 | $70.76 | $72.00 | 437,827 |
| 5/29/2026 | $71.67 | $71.99 | $70.00 | $70.00 | 476,545 |
| 5/28/2026 | $72.04 | $72.20 | $71.58 | $72.20 | 63,723 |
| 5/27/2026 | $71.69 | $74.00 | $71.25 | $72.50 | 301,829 |
| 5/26/2026 | $71.00 | $71.10 | $70.36 | $71.10 | 86,049 |
| 5/22/2026 | $70.00 | $71.52 | $70.00 | $71.10 | 131,397 |
| 5/21/2026 | $71.06 | $71.10 | $70.68 | $71.10 | 102,376 |
| 5/20/2026 | $71.08 | $71.62 | $70.75 | $71.10 | 242,278 |
| 5/19/2026 | $68.00 | $71.20 | $68.00 | $70.40 | 127,921 |
| 5/18/2026 | $70.40 | $70.67 | $69.60 | $69.60 | 73,123 |
| 5/15/2026 | $70.12 | $70.66 | $69.60 | $69.60 | 12,832 |
| 5/14/2026 | $69.57 | $70.04 | $69.55 | $69.60 | 53,284 |
| 5/13/2026 | $69.74 | $69.85 | $68.00 | $69.60 | 157,950 |
| 5/12/2026 | $69.76 | $69.80 | $68.00 | $69.60 | 87,948 |
| 5/11/2026 | $69.48 | $69.60 | $68.00 | $69.60 | 58,931 |