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 |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 4.60 | 0.07 | 1.55% | 4.60 | 4.67 | 4.58 | 239,538 |
| Dec 23 2024 | 4.53 | 0.15 | 3.42% | 4.45 | 4.55 | 4.45 | 457,001 |
| Dec 20 2024 | 4.38 | -0.10 | -2.23% | 4.48 | 4.48 | 4.37 | 1,136,411 |
| Dec 19 2024 | 4.48 | -0.15 | -3.14% | 4.52 | 4.52 | 4.46 | 656,064 |
| Dec 18 2024 | 4.625 | 0.04 | 0.98% | 4.50 | 4.65 | 4.50 | 438,210 |
| Dec 17 2024 | 4.58 | 0.01 | 0.22% | 4.52 | 4.64 | 4.52 | 176,525 |
| Dec 16 2024 | 4.57 | 0.04 | 0.88% | 4.52 | 4.605 | 4.52 | 256,565 |
| Dec 13 2024 | 4.53 | 0.00 | 0.00% | 4.50 | 4.54 | 4.46 | 246,688 |
| Dec 12 2024 | 4.53 | -0.04 | -0.77% | 4.61 | 4.61 | 4.51 | 230,867 |
| Dec 11 2024 | 4.565 | -0.11 | -2.25% | 4.66 | 4.66 | 4.54 | 245,555 |
| Dec 10 2024 | 4.67 | 0.04 | 0.86% | 4.68 | 4.69 | 4.62 | 268,239 |
| Dec 09 2024 | 4.63 | -0.05 | -1.07% | 4.72 | 4.765 | 4.615 | 333,703 |
| Dec 06 2024 | 4.68 | 0.12 | 2.63% | 4.59 | 4.71 | 4.55 | 520,825 |
| Dec 05 2024 | 4.56 | 0.05 | 1.11% | 4.50 | 4.60 | 4.49 | 1,035,481 |
| Dec 04 2024 | 4.51 | -0.08 | -1.74% | 4.50 | 4.565 | 4.49 | 462,741 |
| Dec 03 2024 | 4.59 | 0.03 | 0.66% | 4.57 | 4.61 | 4.57 | 366,885 |
| Dec 02 2024 | 4.56 | 0.05 | 1.11% | 4.51 | 4.57 | 4.50 | 392,534 |
| Nov 29 2024 | 4.51 | -0.02 | -0.44% | 4.55 | 4.55 | 4.45 | 418,207 |
| Nov 28 2024 | 4.53 | -0.02 | -0.44% | 4.53 | 4.53 | 4.49 | 538,645 |
| Nov 27 2024 | 4.55 | 0.02 | 0.44% | 4.58 | 4.585 | 4.53 | 1,108,566 |
| Nov 26 2024 | 4.53 | 0.00 | 0.00% | 4.55 | 4.59 | 4.50 | 572,800 |
| Nov 25 2024 | 4.53 | -0.05 | -1.09% | 4.60 | 4.60 | 4.52 | 897,707 |
| Nov 22 2024 | 4.58 | 0.06 | 1.33% | 4.59 | 4.60 | 4.54 | 279,748 |
| Nov 21 2024 | 4.52 | -0.03 | -0.66% | 4.60 | 4.60 | 4.50 | 456,963 |
| Nov 20 2024 | 4.55 | -0.06 | -1.30% | 4.63 | 4.63 | 4.53 | 566,886 |
| Nov 19 2024 | 4.61 | 0.00 | 0.00% | 4.64 | 4.645 | 4.59 | 549,811 |
| Nov 18 2024 | 4.61 | -0.04 | -0.86% | 4.62 | 4.66 | 4.60 | 472,741 |
| Nov 15 2024 | 4.65 | 0.05 | 1.09% | 4.70 | 4.70 | 4.62 | 440,629 |
| Nov 14 2024 | 4.60 | 0.04 | 0.88% | 4.54 | 4.64 | 4.54 | 423,607 |
| Nov 13 2024 | 4.56 | -0.13 | -2.77% | 4.55 | 4.665 | 4.51 | 425,058 |
| Nov 12 2024 | 4.69 | -0.02 | -0.42% | 4.68 | 4.75 | 4.68 | 264,556 |
| Nov 11 2024 | 4.71 | -0.05 | -1.05% | 4.75 | 4.75 | 4.68 | 284,745 |
| Nov 08 2024 | 4.76 | 0.01 | 0.21% | 4.87 | 4.87 | 4.75 | 172,782 |
| Nov 07 2024 | 4.75 | 0.02 | 0.42% | 4.76 | 4.80 | 4.735 | 2,517,420 |
| Nov 06 2024 | 4.73 | 0.13 | 2.83% | 4.70 | 4.73 | 4.67 | 329,482 |
| Nov 05 2024 | 4.60 | 0.01 | 0.22% | 4.59 | 4.64 | 4.57 | 241,526 |
| Nov 04 2024 | 4.59 | 0.06 | 1.32% | 4.60 | 4.63 | 4.55 | 382,514 |
| Nov 01 2024 | 4.53 | -0.04 | -0.88% | 4.51 | 4.55 | 4.51 | 352,114 |
| Oct 31 2024 | 4.57 | 0.04 | 0.88% | 4.56 | 4.61 | 4.51 | 526,065 |
| Oct 30 2024 | 4.53 | -0.09 | -1.95% | 4.63 | 4.63 | 4.50 | 1,216,306 |
| Oct 29 2024 | 4.62 | -0.05 | -1.07% | 4.65 | 4.70 | 4.605 | 783,991 |
| Oct 28 2024 | 4.67 | -0.07 | -1.48% | 4.75 | 4.79 | 4.66 | 516,421 |
| Oct 25 2024 | 4.74 | -0.07 | -1.46% | 4.80 | 4.85 | 4.71 | 546,614 |
| Oct 24 2024 | 4.81 | 0.03 | 0.63% | 4.83 | 4.84 | 4.76 | 1,141,874 |
| Oct 23 2024 | 4.78 | -0.09 | -1.85% | 4.80 | 4.84 | 4.76 | 920,004 |
| Oct 22 2024 | 4.87 | -0.05 | -1.02% | 4.93 | 4.95 | 4.84 | 453,107 |
| Oct 21 2024 | 4.92 | -0.06 | -1.20% | 5.04 | 5.06 | 4.91 | 850,463 |
| Oct 18 2024 | 4.98 | -0.06 | -1.19% | 5.10 | 5.10 | 4.96 | 499,857 |
| Oct 17 2024 | 5.04 | -0.03 | -0.59% | 5.10 | 5.11 | 5.03 | 817,780 |
| Oct 16 2024 | 5.07 | -0.12 | -2.31% | 5.14 | 5.16 | 5.035 | 643,725 |
| Oct 15 2024 | 5.19 | 0.05 | 0.97% | 5.22 | 5.25 | 5.18 | 540,644 |
| Oct 14 2024 | 5.14 | -0.08 | -1.53% | 5.30 | 5.30 | 5.14 | 462,485 |
| Oct 11 2024 | 5.22 | -0.10 | -1.88% | 5.30 | 5.31 | 5.21 | 248,725 |
| Oct 10 2024 | 5.32 | 0.01 | 0.19% | 5.30 | 5.33 | 5.29 | 271,798 |
| Oct 09 2024 | 5.31 | 0.03 | 0.57% | 5.29 | 5.36 | 5.27 | 376,602 |
| Oct 08 2024 | 5.28 | -0.03 | -0.56% | 5.28 | 5.31 | 5.26 | 323,210 |
| Oct 07 2024 | 5.31 | 0.01 | 0.19% | 5.30 | 5.32 | 5.20 | 216,462 |
| Oct 04 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.31 | 5.21 | 338,608 |
| Oct 03 2024 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 5.20 | 696,148 |
| Oct 02 2024 | 5.32 | -0.06 | -1.12% | 5.39 | 5.40 | 5.28 | 545,797 |
| Oct 01 2024 | 5.38 | 0.10 | 1.89% | 5.35 | 5.39 | 5.30 | 431,960 |
| Sep 30 2024 | 5.28 | -0.05 | -0.94% | 5.30 | 5.37 | 5.188 | 739,722 |
| Sep 27 2024 | 5.33 | -0.05 | -0.93% | 5.39 | 5.425 | 5.28 | 472,196 |
