Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 41.28 | -0.01 | -0.02% | 41.19 | 41.28 | 41.16 | 6,589 |
| Jun 13 2024 | 41.29 | 0.06 | 0.15% | 41.26 | 41.29 | 41.0912 | 32,413 |
| Jun 12 2024 | 41.23 | 0.26 | 0.63% | 41.21 | 41.31 | 41.0767 | 34,994 |
| Jun 11 2024 | 40.97 | 0.08 | 0.20% | 40.80 | 40.97 | 40.6944 | 23,588 |
| Jun 10 2024 | 40.89 | 0.08 | 0.20% | 40.73 | 40.89 | 40.71 | 6,422 |
| Jun 07 2024 | 40.81 | -0.03 | -0.07% | 40.75 | 40.9028 | 40.69 | 9,021 |
| Jun 06 2024 | 40.84 | 0.00 | 0.00% | 40.84 | 40.87 | 40.76 | 23,848 |
| Jun 05 2024 | 40.84 | 0.36 | 0.90% | 40.57 | 40.84 | 40.49 | 9,647 |
| Jun 04 2024 | 40.4754 | 0.04 | 0.09% | 40.39 | 40.53 | 40.2982 | 12,156 |
| Jun 03 2024 | 40.44 | 0.05 | 0.12% | 40.49 | 40.65 | 40.1853 | 92,407 |
| May 31 2024 | 40.39 | 0.22 | 0.55% | 40.24 | 40.39 | 39.95 | 45,321 |
| May 30 2024 | 40.17 | -0.12 | -0.30% | 40.29 | 40.31 | 40.14 | 14,182 |
| May 29 2024 | 40.29 | -0.29 | -0.71% | 40.36 | 40.62 | 40.29 | 24,238 |
| May 28 2024 | 40.58 | 0.04 | 0.10% | 40.59 | 40.60 | 40.46 | 48,597 |
| May 24 2024 | 40.54 | 0.22 | 0.55% | 40.40 | 40.54 | 40.40 | 47,104 |
| May 23 2024 | 40.32 | -0.19 | -0.47% | 40.70 | 40.87 | 40.2116 | 35,185 |
| May 22 2024 | 40.51 | -0.11 | -0.27% | 40.61 | 40.63 | 40.3961 | 94,571 |
| May 21 2024 | 40.62 | 0.08 | 0.20% | 40.54 | 40.62 | 40.4713 | 17,767 |
| May 20 2024 | 40.54 | 0.06 | 0.15% | 40.49 | 40.63 | 40.49 | 24,470 |
| May 17 2024 | 40.48 | 0.02 | 0.05% | 40.47 | 40.4992 | 40.41 | 25,882 |
| May 16 2024 | 40.46 | -0.04 | -0.10% | 40.50 | 40.60 | 40.46 | 68,241 |
| May 15 2024 | 40.50 | 0.35 | 0.87% | 40.23 | 40.52 | 40.23 | 165,241 |
| May 14 2024 | 40.15 | 0.13 | 0.32% | 40.02 | 40.18 | 39.9624 | 40,469 |
| May 13 2024 | 40.02 | 0.00 | 0.00% | 40.12 | 40.12 | 39.96 | 46,076 |
| May 10 2024 | 40.02 | 0.05 | 0.13% | 40.07 | 40.0729 | 39.9501 | 32,387 |
| May 09 2024 | 39.97 | 0.16 | 0.40% | 39.75 | 39.97 | 39.75 | 75,197 |
| May 08 2024 | 39.81 | 0.00 | 0.00% | 39.71 | 39.8287 | 39.64 | 154,029 |
| May 07 2024 | 39.81 | 0.09 | 0.23% | 39.7173 | 39.8699 | 39.7173 | 15,331 |
| May 06 2024 | 39.7173 | 0.25 | 0.63% | 39.47 | 39.75 | 39.47 | 14,528 |
| May 03 2024 | 39.47 | 0.37 | 0.95% | 39.39 | 39.51 | 39.33 | 18,546 |
| May 02 2024 | 39.10 | 0.23 | 0.59% | 39.05 | 39.12 | 38.88 | 8,882 |
| May 01 2024 | 38.87 | -0.10 | -0.26% | 38.91 | 39.22 | 38.82 | 12,543 |
| Apr 30 2024 | 38.97 | -0.37 | -0.95% | 39.31 | 39.3499 | 38.97 | 57,272 |
| Apr 29 2024 | 39.3432 | 0.06 | 0.16% | 39.32 | 39.42 | 39.24 | 34,032 |
| Apr 26 2024 | 39.28 | 0.26 | 0.67% | 39.15 | 39.335 | 39.15 | 40,273 |
| Apr 25 2024 | 39.02 | -0.11 | -0.28% | 38.76 | 39.05 | 38.66 | 105,459 |
| Apr 24 2024 | 39.13 | 0.04 | 0.09% | 39.21 | 39.21 | 39.01 | 56,833 |
| Apr 23 2024 | 39.0949 | 0.29 | 0.76% | 38.93 | 39.16 | 38.93 | 178,224 |
| Apr 22 2024 | 38.80 | 0.30 | 0.79% | 38.70 | 38.8864 | 38.51 | 43,464 |
| Apr 19 2024 | 38.4968 | -0.26 | -0.68% | 38.75 | 38.78 | 38.47 | 60,152 |
| Apr 18 2024 | 38.76 | -0.06 | -0.15% | 38.91 | 39.00 | 38.6701 | 37,402 |
| Apr 17 2024 | 38.82 | -0.16 | -0.41% | 39.14 | 39.14 | 38.7116 | 44,728 |
| Apr 16 2024 | 38.98 | -0.03 | -0.07% | 38.98 | 39.12 | 38.85 | 56,189 |
| Apr 15 2024 | 39.0071 | -0.35 | -0.90% | 39.53 | 39.575 | 38.927 | 28,070 |
| Apr 12 2024 | 39.36 | -0.42 | -1.06% | 39.56 | 39.60 | 39.2801 | 18,725 |
| Apr 11 2024 | 39.78 | 0.23 | 0.58% | 39.59 | 39.82 | 39.50 | 93,486 |
| Apr 10 2024 | 39.55 | -0.25 | -0.63% | 39.45 | 39.63 | 39.4402 | 121,157 |
| Apr 09 2024 | 39.80 | 0.01 | 0.03% | 39.87 | 39.87 | 39.57 | 296,885 |
| Apr 08 2024 | 39.79 | 0.02 | 0.05% | 39.84 | 39.84 | 39.7403 | 118,175 |
| Apr 05 2024 | 39.77 | 0.30 | 0.76% | 39.57 | 39.85 | 39.57 | 95,256 |
| Apr 04 2024 | 39.47 | -0.35 | -0.88% | 40.04 | 40.05 | 39.40 | 101,950 |
| Apr 03 2024 | 39.82 | 0.03 | 0.08% | 39.67 | 39.9099 | 39.67 | 122,680 |
| Apr 02 2024 | 39.79 | -0.20 | -0.50% | 39.99 | 39.99 | 39.64 | 371,845 |
| Apr 01 2024 | 39.99 | -0.05 | -0.12% | 40.42 | 40.42 | 39.86 | 985,259 |
| Mar 28 2024 | 40.04 | 0.08 | 0.20% | 40.04 | 40.05 | 39.96 | 358,372 |
| Mar 27 2024 | 39.96 | -0.03 | -0.08% | 40.04 | 40.04 | 39.96 | 31,755 |
| Mar 26 2024 | 39.99 | 0.01 | 0.01% | 39.985 | 40.02 | 39.9301 | 17,854 |
| Mar 25 2024 | 39.9849 | 0.04 | 0.10% | 40.11 | 40.11 | 39.941 | 6,561 |
| Mar 22 2024 | 39.945 | -0.01 | -0.01% | 40.00 | 40.01 | 39.9201 | 7,813 |
| Mar 21 2024 | 39.95 | -0.02 | -0.06% | 40.01 | 40.01 | 39.9159 | 4,933 |
| Mar 20 2024 | 39.9749 | 0.04 | 0.11% | 39.99 | 39.99 | 39.91 | 12,322 |
| Mar 19 2024 | 39.93 | 0.02 | 0.04% | 39.9149 | 39.95 | 39.89 | 2,216 |
