Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.57 | -0.08 | -1.72% | 4.56 | 4.61 | 4.52 | 1,702,824 |
| May 16 2024 | 4.65 | 0.01 | 0.22% | 4.66 | 4.69 | 4.62 | 1,777,685 |
| May 15 2024 | 4.64 | -0.01 | -0.22% | 4.63 | 4.68 | 4.61 | 1,662,018 |
| May 14 2024 | 4.65 | 0.01 | 0.22% | 4.59 | 4.67 | 4.57 | 1,555,469 |
| May 13 2024 | 4.64 | 0.20 | 4.50% | 4.42 | 4.65 | 4.40 | 1,323,646 |
| May 10 2024 | 4.44 | 0.04 | 0.91% | 4.38 | 4.53 | 4.38 | 2,307,965 |
| May 09 2024 | 4.40 | -0.14 | -3.08% | 4.46 | 4.50 | 4.40 | 1,507,517 |
| May 08 2024 | 4.54 | 0.06 | 1.34% | 4.45 | 4.63 | 4.40 | 3,461,067 |
| May 07 2024 | 4.48 | -0.19 | -4.07% | 4.50 | 4.64 | 4.32 | 3,651,156 |
| May 06 2024 | 4.67 | 0.15 | 3.32% | 4.55 | 4.75 | 4.50 | 3,817,027 |
| May 03 2024 | 4.52 | 0.13 | 2.96% | 4.30 | 4.59 | 4.15 | 9,777,219 |
| May 02 2024 | 4.39 | -1.35 | -23.52% | 4.11 | 5.78 | 3.76 | 13,402,985 |
| May 01 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 0.00 |
| Apr 30 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 0.00 |
| Apr 29 2024 | 5.74 | 0.08 | 1.41% | 5.70 | 5.80 | 5.67 | 881,130 |
| Apr 26 2024 | 5.66 | -0.09 | -1.57% | 5.51 | 5.70 | 5.51 | 1,455,919 |
| Apr 24 2024 | 5.75 | -0.15 | -2.54% | 5.94 | 5.94 | 5.74 | 781,646 |
| Apr 23 2024 | 5.90 | 0.08 | 1.37% | 5.82 | 5.94 | 5.82 | 1,110,761 |
| Apr 22 2024 | 5.82 | 0.13 | 2.28% | 5.72 | 5.85 | 5.68 | 875,806 |
| Apr 19 2024 | 5.69 | 0.04 | 0.71% | 5.61 | 5.735 | 5.58 | 807,918 |
| Apr 18 2024 | 5.65 | -0.21 | -3.58% | 5.80 | 5.88 | 5.62 | 1,104,322 |
| Apr 17 2024 | 5.86 | -0.15 | -2.50% | 5.96 | 6.01 | 5.86 | 1,053,386 |
| Apr 16 2024 | 6.01 | -0.14 | -2.28% | 6.10 | 6.105 | 5.95 | 1,117,465 |
| Apr 15 2024 | 6.15 | -0.11 | -1.76% | 6.13 | 6.20 | 6.13 | 482,218 |
| Apr 12 2024 | 6.26 | -0.01 | -0.16% | 6.23 | 6.34 | 6.23 | 913,480 |
| Apr 11 2024 | 6.27 | -0.01 | -0.16% | 6.21 | 6.30 | 6.16 | 630,307 |
| Apr 10 2024 | 6.28 | 0.08 | 1.29% | 6.20 | 6.325 | 6.20 | 536,413 |
| Apr 09 2024 | 6.20 | 0.05 | 0.81% | 6.16 | 6.22 | 6.10 | 472,400 |
| Apr 08 2024 | 6.15 | 0.05 | 0.82% | 6.09 | 6.21 | 6.06 | 765,543 |
| Apr 05 2024 | 6.10 | 0.00 | 0.00% | 6.09 | 6.13 | 6.05 | 372,895 |
| Apr 04 2024 | 6.10 | 0.05 | 0.83% | 6.09 | 6.14 | 6.05 | 612,388 |
| Apr 03 2024 | 6.05 | -0.19 | -3.04% | 6.18 | 6.21 | 6.04 | 688,332 |
| Apr 02 2024 | 6.24 | -0.06 | -0.95% | 6.16 | 6.29 | 6.16 | 1,000,333 |
| Mar 28 2024 | 6.30 | 0.20 | 3.28% | 6.14 | 6.33 | 6.09 | 1,096,593 |
| Mar 27 2024 | 6.10 | 0.03 | 0.49% | 6.16 | 6.18 | 6.06 | 504,373 |
| Mar 26 2024 | 6.07 | -0.16 | -2.57% | 6.20 | 6.25 | 6.07 | 1,434,078 |
| Mar 25 2024 | 6.23 | -0.04 | -0.64% | 6.25 | 6.27 | 6.13 | 468,744 |
| Mar 22 2024 | 6.27 | 0.12 | 1.95% | 6.12 | 6.27 | 6.12 | 1,382,392 |
| Mar 21 2024 | 6.15 | 0.18 | 3.02% | 6.13 | 6.16 | 6.065 | 1,336,493 |
| Mar 20 2024 | 5.97 | -0.01 | -0.17% | 5.98 | 6.01 | 5.82 | 1,139,536 |
| Mar 19 2024 | 5.98 | -0.01 | -0.17% | 5.99 | 6.03 | 5.88 | 737,315 |
| Mar 18 2024 | 5.99 | 0.04 | 0.67% | 6.00 | 6.01 | 5.94 | 483,395 |
| Mar 15 2024 | 5.95 | -0.07 | -1.16% | 5.98 | 6.00 | 5.87 | 1,417,698 |
| Mar 14 2024 | 6.02 | 0.01 | 0.17% | 6.02 | 6.03 | 5.94 | 578,576 |
| Mar 13 2024 | 6.01 | -0.04 | -0.66% | 6.07 | 6.08 | 5.97 | 572,556 |
| Mar 12 2024 | 6.05 | 0.05 | 0.83% | 5.99 | 6.07 | 5.97 | 754,422 |
| Mar 11 2024 | 6.00 | 0.01 | 0.17% | 5.92 | 6.05 | 5.88 | 556,972 |
| Mar 07 2024 | 5.99 | -0.01 | -0.17% | 6.04 | 6.105 | 5.965 | 821,591 |
| Mar 06 2024 | 6.00 | 0.00 | 0.00% | 5.92 | 6.03 | 5.79 | 1,092,001 |
| Mar 05 2024 | 6.00 | 0.01 | 0.17% | 5.98 | 6.02 | 5.845 | 737,877 |
| Mar 04 2024 | 5.99 | 0.08 | 1.35% | 5.86 | 6.025 | 5.85 | 996,634 |
| Mar 03 2024 | 5.91 | 0.11 | 1.90% | 5.88 | 5.925 | 5.85 | 537,489 |
| Feb 29 2024 | 5.80 | -0.15 | -2.52% | 6.05 | 6.05 | 5.79 | 608,316 |
| Feb 28 2024 | 5.95 | 0.23 | 4.02% | 5.80 | 6.04 | 5.73 | 1,680,071 |
| Feb 27 2024 | 5.72 | 0.08 | 1.42% | 5.67 | 5.73 | 5.57 | 1,040,628 |
| Feb 26 2024 | 5.64 | -0.17 | -2.93% | 5.79 | 5.85 | 5.61 | 933,545 |
| Feb 25 2024 | 5.81 | -0.20 | -3.33% | 6.00 | 6.01 | 5.79 | 846,773 |
| Feb 22 2024 | 6.01 | 0.02 | 0.33% | 6.03 | 6.18 | 5.94 | 950,094 |
| Feb 21 2024 | 5.99 | 0.05 | 0.84% | 5.94 | 6.00 | 5.89 | 1,107,632 |
| Feb 20 2024 | 5.94 | 0.01 | 0.17% | 5.84 | 5.985 | 5.84 | 1,135,594 |
| Feb 19 2024 | 5.93 | 0.14 | 2.42% | 5.82 | 5.96 | 5.78 | 875,344 |
| Feb 18 2024 | 5.79 | -0.06 | -1.03% | 5.86 | 5.895 | 5.79 | 367,869 |
