Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 142.66 | -1.02 | -0.71% | 143.74 | 143.98 | 141.64 | 5,223 |
| Oct 17 2024 | 143.68 | 1.32 | 0.93% | 141.00 | 145.28 | 141.00 | 11,699 |
| Oct 16 2024 | 142.36 | 2.66 | 1.90% | 139.72 | 142.80 | 138.92 | 19,830 |
| Oct 15 2024 | 139.70 | 3.06 | 2.24% | 136.72 | 141.38 | 134.90 | 14,366 |
| Oct 14 2024 | 136.64 | -0.80 | -0.58% | 137.18 | 137.62 | 133.80 | 19,443 |
| Oct 11 2024 | 137.44 | 3.06 | 2.28% | 135.50 | 137.72 | 133.50 | 10,695 |
| Oct 10 2024 | 134.38 | -2.40 | -1.75% | 137.08 | 137.24 | 134.02 | 14,557 |
| Oct 09 2024 | 136.78 | -4.44 | -3.14% | 140.72 | 140.72 | 136.20 | 22,624 |
| Oct 08 2024 | 141.22 | -0.68 | -0.48% | 142.42 | 143.16 | 140.90 | 7,017 |
| Oct 07 2024 | 141.90 | 0.90 | 0.64% | 141.98 | 144.50 | 140.28 | 11,522 |
| Oct 04 2024 | 141.00 | 4.10 | 2.99% | 137.18 | 141.00 | 136.34 | 8,349 |
| Oct 03 2024 | 136.90 | -1.60 | -1.16% | 138.88 | 138.88 | 136.86 | 2,910 |
| Oct 02 2024 | 138.50 | -0.82 | -0.59% | 138.98 | 139.98 | 138.20 | 5,890 |
| Oct 01 2024 | 139.32 | 2.56 | 1.87% | 136.82 | 141.30 | 132.84 | 26,029 |
| Sep 30 2024 | 136.76 | -3.14 | -2.24% | 140.02 | 140.28 | 135.50 | 20,838 |
| Sep 27 2024 | 139.90 | 2.04 | 1.48% | 139.10 | 140.88 | 138.10 | 19,147 |
| Sep 26 2024 | 137.86 | 0.92 | 0.67% | 137.78 | 140.58 | 137.06 | 12,295 |
| Sep 25 2024 | 136.94 | -2.28 | -1.64% | 138.96 | 140.36 | 136.72 | 9,059 |
| Sep 24 2024 | 139.22 | -1.54 | -1.09% | 141.00 | 141.30 | 137.86 | 17,310 |
| Sep 23 2024 | 140.76 | 3.30 | 2.40% | 137.52 | 142.08 | 136.38 | 8,144 |
| Sep 20 2024 | 137.46 | -1.12 | -0.81% | 138.18 | 138.82 | 136.74 | 10,443 |
| Sep 19 2024 | 138.58 | -1.16 | -0.83% | 141.30 | 141.30 | 138.34 | 26,964 |
| Sep 18 2024 | 139.74 | -0.64 | -0.46% | 141.34 | 142.54 | 139.58 | 7,180 |
| Sep 17 2024 | 140.38 | 0.08 | 0.06% | 140.22 | 142.84 | 139.50 | 11,773 |
| Sep 16 2024 | 140.30 | -1.36 | -0.96% | 141.60 | 142.08 | 138.62 | 12,984 |
| Sep 13 2024 | 141.66 | -5.60 | -3.80% | 143.58 | 146.80 | 139.24 | 24,533 |
| Sep 12 2024 | 147.26 | 0.60 | 0.41% | 146.88 | 147.66 | 145.00 | 3,677 |
| Sep 11 2024 | 146.66 | 1.66 | 1.14% | 144.42 | 146.68 | 141.92 | 8,579 |
| Sep 10 2024 | 145.00 | -3.00 | -2.03% | 148.00 | 148.00 | 143.18 | 7,668 |
| Sep 09 2024 | 148.00 | 5.54 | 3.89% | 143.36 | 152.08 | 143.36 | 13,020 |
| Sep 06 2024 | 142.46 | -3.54 | -2.42% | 146.26 | 146.50 | 141.60 | 14,387 |
| Sep 05 2024 | 146.00 | -1.64 | -1.11% | 147.22 | 148.38 | 144.50 | 5,115 |
| Sep 04 2024 | 147.64 | 1.84 | 1.26% | 145.60 | 150.28 | 144.20 | 11,044 |
| Sep 03 2024 | 145.80 | -12.74 | -8.04% | 156.20 | 157.76 | 143.36 | 51,596 |
| Sep 02 2024 | 158.54 | 1.30 | 0.83% | 158.00 | 158.54 | 155.92 | 2,938 |
| Aug 30 2024 | 157.24 | 1.68 | 1.08% | 156.40 | 157.40 | 155.24 | 4,076 |
| Aug 29 2024 | 155.56 | 1.72 | 1.12% | 153.02 | 157.72 | 152.60 | 5,994 |
| Aug 28 2024 | 153.84 | -1.04 | -0.67% | 155.56 | 156.82 | 153.26 | 3,135 |
| Aug 27 2024 | 154.88 | -0.72 | -0.46% | 155.84 | 155.84 | 153.50 | 5,782 |
| Aug 26 2024 | 155.60 | -0.88 | -0.56% | 156.02 | 156.54 | 154.48 | 6,708 |
| Aug 23 2024 | 156.48 | 0.66 | 0.42% | 156.18 | 158.00 | 155.32 | 1,547 |
| Aug 22 2024 | 155.82 | -0.38 | -0.24% | 156.28 | 157.46 | 155.24 | 3,966 |
| Aug 21 2024 | 156.20 | 1.46 | 0.94% | 155.06 | 156.20 | 153.84 | 3,792 |
| Aug 20 2024 | 154.74 | -6.94 | -4.29% | 161.10 | 161.92 | 153.24 | 18,300 |
| Aug 19 2024 | 161.68 | -1.62 | -0.99% | 163.52 | 163.98 | 160.42 | 4,950 |
| Aug 16 2024 | 163.30 | 2.98 | 1.86% | 160.52 | 163.82 | 159.92 | 7,977 |
| Aug 15 2024 | 160.32 | 7.54 | 4.94% | 153.58 | 160.54 | 152.86 | 7,735 |
| Aug 14 2024 | 152.78 | -0.82 | -0.53% | 154.00 | 154.26 | 151.70 | 6,145 |
| Aug 13 2024 | 153.60 | 3.64 | 2.43% | 150.88 | 153.60 | 148.52 | 6,850 |
| Aug 12 2024 | 149.96 | -3.70 | -2.41% | 154.50 | 155.54 | 149.74 | 5,088 |
| Aug 09 2024 | 153.66 | -1.26 | -0.81% | 155.30 | 155.84 | 153.00 | 6,012 |
| Aug 08 2024 | 154.92 | 5.36 | 3.58% | 149.10 | 155.00 | 149.10 | 4,918 |
| Aug 07 2024 | 149.56 | -1.78 | -1.18% | 152.52 | 154.12 | 149.56 | 10,285 |
| Aug 06 2024 | 151.34 | -0.84 | -0.55% | 155.40 | 156.42 | 149.70 | 15,732 |
| Aug 05 2024 | 152.18 | -3.32 | -2.14% | 153.50 | 153.50 | 146.24 | 18,646 |
| Aug 02 2024 | 155.50 | -10.04 | -6.06% | 164.88 | 164.88 | 153.22 | 20,015 |
| Aug 01 2024 | 165.54 | -10.78 | -6.11% | 177.84 | 177.98 | 163.92 | 17,838 |
| Jul 31 2024 | 176.32 | 3.04 | 1.75% | 173.28 | 181.88 | 168.72 | 18,544 |
| Jul 30 2024 | 173.28 | 1.56 | 0.91% | 172.06 | 173.60 | 171.02 | 8,179 |
| Jul 29 2024 | 171.72 | 0.00 | 0.00% | 172.22 | 173.90 | 170.28 | 3,219 |
| Jul 26 2024 | 171.72 | 1.38 | 0.81% | 170.98 | 174.66 | 170.02 | 4,185 |
| Jul 25 2024 | 170.34 | 3.94 | 2.37% | 166.62 | 173.20 | 164.76 | 4,908 |
| Jul 24 2024 | 166.40 | -5.80 | -3.37% | 172.00 | 172.06 | 166.36 | 8,244 |
| Jul 23 2024 | 172.20 | 8.16 | 4.97% | 164.58 | 172.42 | 163.82 | 14,264 |
| Jul 22 2024 | 164.04 | -0.96 | -0.58% | 164.98 | 167.46 | 162.68 | 9,432 |
