Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 144.40 | -1.40 | -0.96% | 145.34 | 145.88 | 142.72 | 8,380 |
| Nov 25 2024 | 145.80 | 2.60 | 1.82% | 143.00 | 145.80 | 141.08 | 20,399 |
| Nov 22 2024 | 143.20 | 5.66 | 4.12% | 137.78 | 144.26 | 136.50 | 25,563 |
| Nov 21 2024 | 137.54 | -1.02 | -0.74% | 138.02 | 139.68 | 134.50 | 8,033 |
| Nov 20 2024 | 138.56 | 1.00 | 0.73% | 138.24 | 139.56 | 137.60 | 14,550 |
| Nov 19 2024 | 137.56 | 1.76 | 1.30% | 135.80 | 138.00 | 133.74 | 17,263 |
| Nov 18 2024 | 135.80 | 2.80 | 2.11% | 133.50 | 136.64 | 130.88 | 11,823 |
| Nov 15 2024 | 133.00 | 1.88 | 1.43% | 131.24 | 133.32 | 130.02 | 10,759 |
| Nov 14 2024 | 131.12 | -1.68 | -1.27% | 133.18 | 134.76 | 130.10 | 17,571 |
| Nov 13 2024 | 132.80 | -4.20 | -3.07% | 136.98 | 138.00 | 131.60 | 22,210 |
| Nov 12 2024 | 137.00 | -2.64 | -1.89% | 140.48 | 140.56 | 135.64 | 18,320 |
| Nov 11 2024 | 139.64 | -1.72 | -1.22% | 142.68 | 143.70 | 139.16 | 18,986 |
| Nov 08 2024 | 141.36 | 1.42 | 1.01% | 140.68 | 142.42 | 138.84 | 17,630 |
| Nov 07 2024 | 139.94 | 2.84 | 2.07% | 137.56 | 141.22 | 137.00 | 32,299 |
| Nov 06 2024 | 137.10 | -1.10 | -0.80% | 143.98 | 145.22 | 134.80 | 48,144 |
| Nov 05 2024 | 138.20 | -4.40 | -3.09% | 146.50 | 147.00 | 137.98 | 24,298 |
| Nov 04 2024 | 142.60 | -0.38 | -0.27% | 142.60 | 143.84 | 139.70 | 8,213 |
| Nov 01 2024 | 142.98 | 5.56 | 4.05% | 140.64 | 143.62 | 139.72 | 15,653 |
| Oct 31 2024 | 137.42 | -4.40 | -3.10% | 141.40 | 142.70 | 136.34 | 11,961 |
| Oct 30 2024 | 141.82 | 0.74 | 0.52% | 141.48 | 144.42 | 140.58 | 8,889 |
| Oct 29 2024 | 141.08 | 0.68 | 0.48% | 138.00 | 144.48 | 135.64 | 24,416 |
| Oct 28 2024 | 140.40 | -3.86 | -2.68% | 143.00 | 144.42 | 139.00 | 15,869 |
| Oct 25 2024 | 144.26 | 1.26 | 0.88% | 143.78 | 145.56 | 143.10 | 5,173 |
| Oct 24 2024 | 143.00 | -2.90 | -1.99% | 142.22 | 144.36 | 139.80 | 18,913 |
| Oct 23 2024 | 145.90 | -2.34 | -1.58% | 148.78 | 149.52 | 142.68 | 18,013 |
| Oct 22 2024 | 148.24 | 0.36 | 0.24% | 148.42 | 148.68 | 146.72 | 9,466 |
| Oct 21 2024 | 147.88 | 5.22 | 3.66% | 147.00 | 150.34 | 146.12 | 17,813 |
| 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 |
