Historical Stock Prices

BAP 
$139.44
*  
0.70
0.5%
Get BAP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BAP now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 139.57 140.5 139.15 139.44 162,724
07/01/2015 139.85 141.67 139.155 140.14 235,612
06/30/2015 140.15 141.46 138.64 138.92 309,330
06/29/2015 142.24 142.485 139.19 139.63 217,040
06/26/2015 142.59 144 141.75 143.82 362,226
06/25/2015 142.31 143.66 141.33 142.04 501,972
06/24/2015 140.7 142.91 140.7 142.36 506,718
06/23/2015 140.34 141.68 139.87 141.1 303,387
06/22/2015 138.64 140.467 138.08 140.05 235,909
06/19/2015 137.42 138 136.6 137.79 299,079
06/18/2015 137.15 138.65 136.115 138.22 262,185
06/17/2015 137.32 137.595 135.51 136.75 521,673
06/16/2015 137 137.02 135.99 136.52 395,858
06/15/2015 137 138.12 135.87 136.58 296,710
06/12/2015 137 138.51 136.02 138.19 382,045
06/11/2015 138.28 139.15 137 137.83 441,380
06/10/2015 140.05 140.6799 138.48 138.63 282,362
06/09/2015 140.36 140.95 138.93 139.1 257,608
06/08/2015 140.41 142.31 140.17 140.35 255,517
06/05/2015 140.39 141.22 140 140.26 170,527
06/04/2015 141.58 141.8462 140.05 140.7 199,564
06/03/2015 144.02 144.47 142.33 142.7 184,448
06/02/2015 142.14 144.78 142.14 143.8 312,960
06/01/2015 142.17 142.29 140.36 141.68 212,843
05/29/2015 141.43 142.84 140.41 141.14 391,556
05/28/2015 140.61 141.87 140.0625 141.75 246,051
05/27/2015 142.57 143.1649 140.79 140.97 383,576
05/26/2015 145.82 146.55 142.85 143.41 309,339
05/22/2015 144.83 147.14 144.83 146.72 257,280
05/21/2015 145.05 146.24 144.75 145.35 184,560
05/20/2015 146.57 148.51 145.77 145.78 304,524
05/19/2015 146.84 146.84 144.49 146.19 287,504
05/18/2015 149.95 150.38 146.03 146.5 603,169
05/15/2015 151.72 152.69 150.1 150.39 346,280
05/14/2015 153.37 153.435 151.28 151.31 269,638
05/13/2015 153.39 154.89 152.28 152.6 347,354
05/12/2015 153.92 155.22 151.55 152.34 628,555
05/11/2015 152 155.62 151.64 154.23 329,752
05/08/2015 155.39 155.99 151.33 151.57 406,247
05/07/2015 154.37 154.37 152.18 153.16 417,539
05/06/2015 155.99 156.53 153.75 154.77 242,402
05/05/2015 156.61 157.89 154.95 155.28 336,347
05/04/2015 154.4 157.03 153.54 156.31 339,552
05/01/2015 153.34 154.64 152.47 154 198,616
04/30/2015 151.45 154.36 150.13 152.55 452,463
04/29/2015 150.56 152.345 150.56 151.25 289,592
04/28/2015 152.21 153.78 150.88 152.16 318,834
04/27/2015 150.71 152.33 150.15 151.68 392,244
04/24/2015 150.96 152.08 149.78 150.55 336,673
04/23/2015 148.63 151.15 148.315 150.46 319,747
04/22/2015 149.68 150.13 147.89 149.3 262,122
04/21/2015 148.59 149.22 148.24 149.02 256,508
04/20/2015 149.76 151.36 148.21 148.43 161,951
04/17/2015 149.52 150.99 146.67 149.16 291,914
04/16/2015 150.84 153.47 150.725 151.74 298,442
04/15/2015 150.5 152.17 149.36 151.02 168,321
04/14/2015 149.64 150.835 148.78 150.08 201,024
04/13/2015 150.85 150.85 148.66 149.08 126,105
04/10/2015 151.23 152.05 150.08 150.71 152,150
04/09/2015 149.56 152.04 149.24 151.87 200,865
04/08/2015 149.89 151.16 149 149.92 316,103
04/07/2015 149.54 151.5 149.07 149.11 177,633
04/06/2015 150.985 151.95 149.93 150 283,946
04/02/2015 146.32 151 146.32 150.88 413,396
04/01/2015 145.12 146.75 143.09 146.69 490,991
03/31/2015 140.77 142.32 139.7 140.63 328,190
03/30/2015 140 141.98 138.61 140.83 247,635
03/27/2015 135.1 138.94 134.08 138.55 363,970
03/26/2015 137.83 137.95 134.26 135.46 491,276
03/25/2015 139.96 141.21 138.17 138.49 265,877
03/24/2015 137.8 139.8 137.8 138.98 256,285
03/23/2015 139.23 140.5899 138.11 138.17 186,631
03/20/2015 140.09 140.99 138.89 139 325,844
03/19/2015 139.41 140.19 138.11 139.15 224,587
03/18/2015 136.63 140.13 135.62 139.93 274,296
03/17/2015 138.09 138.09 134.24 137.1 463,845
03/16/2015 140.15 140.95 137.8 137.93 247,589
03/13/2015 140.44 140.44 137.41 138.9 183,182
03/12/2015 140.76 142.07 140.02 141.25 241,466
03/11/2015 141.34 141.65 139.2 139.75 450,614
03/10/2015 143.38 143.86 140.6 140.62 248,225
03/09/2015 145.81 146.67 143.25 144.35 259,226
03/06/2015 148.15 149.68 145.07 145.17 293,581
03/05/2015 148.33 150 148.03 149.36 163,713
03/04/2015 149.22 150 147.61 148.72 202,907
03/03/2015 146.26 149.418 145.79 149.27 412,402
03/02/2015 143.39 146.525 143.39 146.27 232,940
02/27/2015 146.87 148.95 145.18 145.22 218,850
02/26/2015 147.06 148.08 146.03 146.79 271,521
02/25/2015 147.33 148.95 147.33 147.7 190,181
02/24/2015 147.85 148.86 147.2 147.77 226,073
02/23/2015 149.59 149.59 146.92 148.39 275,798
02/20/2015 148.54 149.92 148.16 149.31 146,012
02/19/2015 148.36 150.23 147.96 148.67 374,960
02/18/2015 152.05 152.05 148.96 149.39 277,310
02/17/2015 150.66 152.58 149.34 152.58 237,483
02/13/2015 149.95 152.065 149.85 150.53 215,821
02/12/2015 150.19 152.24 149.08 150.33 288,044
02/11/2015 147.62 149.66 146.68 149.21 334,152
02/10/2015 154 155.4 147.035 148.75 757,403
02/09/2015 151.22 154.56 150.06 154 306,574
02/06/2015 154.42 154.6 150.56 151.14 297,746
02/05/2015 152 154.8 152 153.88 255,648
02/04/2015 151.54 153.06 150.81 152.03 351,191
02/03/2015 148.54 153.72 148.13 152.3 329,925
02/02/2015 144.25 147.95 143.8 147.38 269,869
01/30/2015 145 145.98 143.48 144.12 308,471
01/29/2015 147.2 148.12 145.5 146.25 370,321
01/28/2015 151.93 151.93 147 147.12 463,205
01/27/2015 150.33 152.8 150.05 151.75 187,771
01/26/2015 149.31 153.31 149.29 152.4 319,957
01/23/2015 148 150.83 147.9225 149.8 583,580
01/22/2015 147.15 149.16 147.15 149.14 386,092
01/21/2015 146 147.29 145.88 146.65 529,651
01/20/2015 146.45 146.56 144.04 145.63 893,511
01/16/2015 147.43 148.89 145.34 145.59 471,910
01/15/2015 147.44 149.25 144.38 146.95 490,228
01/14/2015 148.9 149.98 145.5 146.52 1,104,097
01/13/2015 153.19 153.37 148.15 151.61 351,636
01/12/2015 154.42 154.91 151.3 151.55 242,928
01/09/2015 157.06 158 155.05 155.2 188,452
01/08/2015 156.48 157.91 155.02 156.96 282,739
01/07/2015 156.49 156.4999 153.74 155.52 256,933
01/06/2015 155.61 156.5299 153.8 154.78 206,170
01/05/2015 158.23 158.23 154.615 155 240,369
01/02/2015 160.6 160.6 156.76 159.35 138,342
12/31/2014 161.48 161.55 159.51 160.18 76,083
12/30/2014 161.67 162.76 160.6 160.8 98,838
12/29/2014 162.09 164.14 162.09 162.64 137,621
12/26/2014 161.32 163.51 160.9 161.66 94,825
12/24/2014 161.48 162.055 159.63 160.35 43,970
12/23/2014 159.87 162.94 158.57 161.65 139,558
12/22/2014 159.77 160.48 157.43 159.72 152,920
12/19/2014 163.03 163.26 158.85 159.09 260,914
12/18/2014 161.09 163.03 159.79 162.57 359,708
12/17/2014 152.1 159.09 151.67 158.62 454,411
12/16/2014 150.8 152.68 148.52 151.6 487,713
12/15/2014 154.5 155.3 150 152.36 339,782
12/12/2014 158.91 159.71 153.78 153.85 294,354
12/11/2014 163.16 163.84 158 159.96 553,437
12/10/2014 169.05 169.9399 163.06 163.59 283,135
12/09/2014 167.08 169.62 167.08 169.29 159,083
12/08/2014 168.87 170.85 167.88 168.8 172,704
12/05/2014 169.63 170.0899 168.08 168.78 156,747
12/04/2014 168.87 169.53 165.955 168.86 245,710
12/03/2014 168.02 170.19 167.905 169.97 235,251
12/02/2014 164.78 167.87 164.18 167.5 191,573
12/01/2014 164.68 165.85 163.15 164.6 300,356
11/28/2014 168.27 169.23 165.6 165.66 204,681
11/26/2014 168.06 169.7 167.4 169.25 204,576
11/25/2014 167.46 168.8 166.66 167.31 309,491
11/24/2014 168.07 169.3 166.87 167.81 239,985
11/21/2014 163.09 167 162.1 167 306,649
11/20/2014 159.85 161.9597 159.3255 161.56 164,066
11/19/2014 161.07 161.9 158.39 159.58 197,104
11/18/2014 160.37 162.18 158.99 161.07 174,042
11/17/2014 159 160.6 158.89 160 122,258
11/14/2014 160.67 160.67 158.61 159.37 130,648
11/13/2014 162.31 162.58 159.69 160.25 112,305
11/12/2014 160.9 163.35 160.38 161.85 338,958
11/11/2014 160.46 162.87 159.11 161.02 247,028
11/10/2014 162.55 162.57 159.3 159.96 232,594
11/07/2014 162.68 164.35 160.895 162.18 428,735
11/06/2014 161.73 162.28 160.76 162.07 302,479
11/05/2014 161.91 162.53 160.68 161.71 240,791
11/04/2014 160.29 161.97 160.12 161.79 217,930
11/03/2014 160.36 161.59 159.22 160.59 175,777
10/31/2014 159.08 161.21 158 161 362,037
10/30/2014 154.17 157.833 154.17 157.54 290,431
10/29/2014 152.37 154.39 151.98 154.21 193,889
10/28/2014 151.03 152.07 149.99 151.89 265,710
10/27/2014 150.48 150.67 149.49 150.63 240,827
10/24/2014 149.84 151.65 149.84 151.65 227,853
10/23/2014 154.08 154.08 149.51 149.7 222,064
10/22/2014 152.76 154.605 151.49 152.63 141,691
10/21/2014 152 153.49 152 153.02 162,506
10/20/2014 151.29 152.372 151.04 151.59 181,524
10/17/2014 153.26 153.55 150.545 151.24 237,828
10/16/2014 147.27 152.49 146.54 151 303,120
10/15/2014 148.86 149.35 147.08 148.88 412,826
10/14/2014 150.27 152.13 148.74 149.98 192,844
10/13/2014 150.22 152.01 149.76 150 186,350
10/10/2014 154.87 154.89 149.97 149.99 279,870
10/09/2014 155.44 155.99 153.4 154.9 223,139
10/08/2014 151.67 155.81 151.1 155.73 322,730
10/07/2014 152.35 154.02 151.14 151.17 303,755
10/06/2014 152.93 156.43 152.23 152.7 334,502
10/03/2014 151.44 152.31 150.07 152.07 410,062
10/02/2014 152.22 152.22 149.43 150.97 468,202
10/01/2014 152.63 153.745 150.74 152.27 220,316
09/30/2014 151.84 153.52 150.6 153.39 314,917
09/29/2014 151.26 152 150.88 151.68 174,533
09/26/2014 152.12 153.79 150.66 153.62 322,900
09/25/2014 153.65 153.65 150.99 151.64 276,772
09/24/2014 151.08 155.1 151.05 154.53 194,819
09/23/2014 152.33 153.62 150.68 150.68 458,577
09/22/2014 155.29 155.35 152.9 153.03 360,971
09/19/2014 155.68 156.04 155.22 155.5 284,817
09/18/2014 155.26 156.25 154.5 155.33 203,601
09/17/2014 154.97 155.77 154.04 154.59 483,489
09/16/2014 154.4 156.63 153.6 154.98 161,209
09/15/2014 153.1 154.66 153.1 154.46 185,877
09/12/2014 152.99 153.38 151.43 153.03 265,357
09/11/2014 153.52 154.2 152.96 153 217,045
09/10/2014 154.87 155.38 152.675 153.62 201,001
09/09/2014 156.54 157.54 154.48 154.88 163,427
09/08/2014 157.69 159.13 156.37 156.97 170,106
09/05/2014 156.82 158.44 156.78 157.96 169,958
09/04/2014 158.88 160.24 155.66 156.57 112,687
09/03/2014 158 160.14 157.94 159.03 234,150
09/02/2014 155.21 157.73 155.21 157.59 315,351
08/29/2014 153.6 155.08 153.27 155.07 122,558
08/28/2014 153.25 153.6355 151.87 153.28 87,716
08/27/2014 152.26 153.4 151.365 153.26 309,471
08/26/2014 154.94 155.31 151.79 152.12 189,538
08/25/2014 155.55 156.44 154.19 154.9 152,178
08/22/2014 155.4 156.15 154.21 154.88 200,140
08/21/2014 154.5 156.0499 153.41 155.15 205,181
08/20/2014 152.48 154.95 151.5 154.88 215,273
08/19/2014 155.82 156.91 152.5 152.91 252,297
08/18/2014 154 156.02 153.46 156.02 170,145
08/15/2014 155.49 156.21 152.31 153.41 212,228
08/14/2014 155.92 156.77 154.17 154.65 175,953
08/13/2014 155.64 156.62 155.22 155.68 334,194
08/12/2014 154.58 155.69 153.96 155.25 239,353
08/11/2014 152.74 157.99 152.24 154.45 357,318
08/08/2014 148.5 153.12 148.5 152.87 241,420
08/07/2014 149.56 150.34 148.01 148.5 332,566
08/06/2014 149.42 150.29 148.43 149.02 273,516
08/05/2014 150.49 151.18 150 150.04 195,203
08/04/2014 149.9 151.45 149.72 150.99 267,456
08/01/2014 147.85 149.58 147.85 149.18 231,693
07/31/2014 148.32 149.48 147.01 147.92 378,278
07/30/2014 150.9 151.68 149.17 149.53 397,648
07/29/2014 151.4 151.95 150.41 150.78 165,933
07/28/2014 152.79 152.79 150.48 151.24 167,687
07/25/2014 151.95 153.05 151.49 152.57 226,516
07/24/2014 152.96 154.19 152.0801 152.59 219,697
07/23/2014 150.59 153.12 150.3 152.85 295,378
07/22/2014 151.1 152.01 150.225 150.75 400,270
07/21/2014 150.22 151.4 149.91 151.04 95,878
07/18/2014 149.78 152.41 149.78 151 281,872
07/17/2014 147.19 150.42 146.9 149.12 420,281
07/16/2014 148.8 150.3 147.64 147.95 270,065
07/15/2014 149.2 150.36 147.37 148.3 386,341
07/14/2014 150.8 151.655 149.88 150.65 300,561
07/11/2014 150.8 151.67 149.36 149.99 422,640
07/10/2014 153.07 153.605 150.63 150.82 292,218
07/09/2014 157.06 157.89 153.07 154.38 215,653
07/08/2014 156.9 157.71 156.36 156.67 235,823
07/07/2014 155.61 157.105 154.83 156.8 218,284
07/03/2014 156.63 157.12 156.13 156.5 158,483
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?