BAP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $393.67 | $400.61 | $390.79 | $392.12 | -0.93% | 316.42K |
| Aug 3, 2026 | $396.07 | $401.93 | $392.83 | $395.79 | -1.20% | 269.81K |
| Jul 31, 2026 | $409.30 | $413.25 | $400.24 | $400.58 | -0.42% | 349.10K |
| Jul 30, 2026 | $390.09 | $402.84 | $390.09 | $402.27 | +4.78% | 412.20K |
| Jul 29, 2026 | $390.61 | $391.88 | $380.43 | $383.93 | -1.29% | 201.18K |
| Jul 28, 2026 | $381.07 | $393.19 | $381.07 | $388.95 | -0.52% | 199.64K |
| Jul 27, 2026 | $392.28 | $395.59 | $383.99 | $390.99 | +0.66% | 175.56K |
| Jul 24, 2026 | $391.52 | $394.26 | $386.06 | $388.42 | +0.20% | 162.67K |
| Jul 23, 2026 | $390.38 | $393.02 | $385.12 | $387.63 | -1.53% | 169.76K |
| Jul 22, 2026 | $391.61 | $394.27 | $386.20 | $393.67 | +0.66% | 703.89K |
| Jul 21, 2026 | $392.65 | $396.15 | $389.79 | $391.10 | +1.10% | 280.49K |
| Jul 20, 2026 | $390.44 | $397.68 | $386.11 | $386.85 | -0.95% | 241.44K |
| Jul 17, 2026 | $382.00 | $393.38 | $377.45 | $390.58 | +0.81% | 253.39K |
| Jul 16, 2026 | $392.40 | $396.51 | $387.08 | $387.44 | -2.70% | 366.80K |
| Jul 15, 2026 | $393.64 | $399.89 | $392.09 | $398.20 | +1.52% | 256.73K |
| Jul 14, 2026 | $394.24 | $397.15 | $389.70 | $392.24 | +0.78% | 259.78K |
| Jul 13, 2026 | $401.21 | $403.30 | $387.80 | $389.22 | -2.89% | 210.01K |
| Jul 10, 2026 | $395.96 | $402.19 | $394.11 | $400.81 | +2.27% | 205.21K |
| Jul 9, 2026 | $382.80 | $394.75 | $378.26 | $391.92 | +2.74% | 323.73K |
| Jul 8, 2026 | $384.54 | $389.09 | $376.59 | $381.47 | -1.29% | 290.83K |
| Jul 7, 2026 | $389.60 | $394.00 | $385.86 | $386.47 | -1.49% | 251.14K |
| Jul 6, 2026 | $395.52 | $398.58 | $389.46 | $392.32 | +0.28% | 274.03K |
| Jul 2, 2026 | $390.81 | $396.38 | $388.93 | $391.21 | +1.09% | 245.16K |
| Jul 1, 2026 | $386.47 | $399.38 | $384.25 | $387.00 | -0.66% | 406.19K |
| Jun 30, 2026 | $385.00 | $394.26 | $385.00 | $389.58 | +1.26% | 380.81K |
| Jun 29, 2026 | $381.57 | $389.70 | $379.59 | $384.74 | +0.17% | 264.10K |
| Jun 26, 2026 | $380.82 | $391.21 | $380.01 | $384.10 | +0.97% | 274.57K |
| Jun 25, 2026 | $379.15 | $390.19 | $371.25 | $380.41 | +1.04% | 435.41K |
| Jun 24, 2026 | $371.19 | $385.64 | $368.75 | $376.49 | +2.09% | 491.54K |
| Jun 23, 2026 | $375.35 | $378.45 | $368.53 | $368.77 | -3.10% | 472.98K |
| Jun 22, 2026 | $383.09 | $390.00 | $378.48 | $380.57 | -0.57% | 431.70K |
| Jun 18, 2026 | $398.52 | $398.52 | $380.57 | $382.76 | -1.08% | 674.53K |
| Jun 17, 2026 | $374.84 | $396.03 | $374.84 | $386.94 | +6.22% | 568.80K |
| Jun 16, 2026 | $365.28 | $368.46 | $361.26 | $364.28 | +0.54% | 475.21K |
| Jun 15, 2026 | $369.67 | $374.52 | $359.33 | $362.32 | -1.96% | 654.14K |
| Jun 12, 2026 | $374.47 | $376.77 | $368.61 | $369.55 | +0.32% | 309.11K |
| Jun 11, 2026 | $364.41 | $374.84 | $362.05 | $368.38 | +4.75% | 730.19K |
| Jun 10, 2026 | $346.84 | $355.88 | $343.41 | $351.66 | +0.59% | 675.13K |
| Jun 9, 2026 | $341.70 | $366.22 | $339.09 | $349.61 | +9.29% | 1.43M |
| Jun 8, 2026 | $317.99 | $320.98 | $299.00 | $319.89 | -0.81% | 1.58M |
| Jun 5, 2026 | $322.37 | $324.36 | $310.75 | $322.50 | -1.23% | 1.21M |
| Jun 4, 2026 | $330.50 | $333.76 | $325.00 | $326.53 | -0.27% | 679.56K |
| Jun 3, 2026 | $339.58 | $343.31 | $327.42 | $327.42 | -4.80% | 822.15K |
| Jun 2, 2026 | $340.58 | $344.88 | $337.18 | $343.93 | +0.99% | 256.36K |
| Jun 1, 2026 | $339.55 | $343.80 | $335.75 | $340.56 | -0.60% | 307.63K |
| May 29, 2026 | $340.79 | $347.64 | $337.67 | $342.63 | +0.33% | 792.26K |
| May 28, 2026 | $345.77 | $345.77 | $336.82 | $341.50 | -1.94% | 684.97K |
| May 27, 2026 | $351.24 | $354.41 | $343.08 | $348.24 | -1.00% | 345.54K |
| May 26, 2026 | $337.30 | $353.61 | $336.11 | $351.75 | +5.22% | 309.55K |
| May 22, 2026 | $344.48 | $350.00 | $332.55 | $334.30 | -2.82% | 454.92K |
| May 21, 2026 | $331.42 | $345.77 | $328.91 | $344.00 | +3.22% | 531.81K |
| May 20, 2026 | $313.37 | $335.55 | $313.37 | $333.27 | +5.54% | 668.89K |
| May 19, 2026 | $306.43 | $316.57 | $303.87 | $315.79 | +3.93% | 648.77K |
| May 18, 2026 | $302.09 | $310.28 | $300.00 | $303.86 | -3.94% | 337.75K |
| May 15, 2026 | $321.90 | $338.86 | $313.75 | $316.31 | -3.47% | 667.96K |
| May 14, 2026 | $317.89 | $329.02 | $316.00 | $327.69 | +3.15% | 576.46K |
| May 13, 2026 | $323.33 | $324.74 | $312.00 | $317.68 | -1.90% | 503.15K |
| May 12, 2026 | $319.50 | $326.15 | $317.58 | $323.82 | +0.43% | 302.61K |
| May 11, 2026 | $330.59 | $333.13 | $321.53 | $322.42 | -2.44% | 318.33K |
| May 8, 2026 | $326.60 | $332.80 | $323.75 | $330.50 | — | 452.53K |