Historical Stock Prices

BAP 
$145.22
*  
1.57
1.07%
Get BAP Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
07/02/2014 156.75 157.69 155.89 156.77 353,437
07/01/2014 155.47 157.24 155.47 157.08 224,804
06/30/2014 156.52 157 154.83 155.47 187,388
06/27/2014 156.76 156.79 155.33 156.21 147,755
06/26/2014 156.2 157.54 155.05 156.65 204,559
06/25/2014 155.02 156.65 153.412 156.02 212,376
06/24/2014 157.25 157.75 154.865 155.18 342,523
06/23/2014 155.88 157.2 155.7 157.08 267,562
06/20/2014 155.51 157.19 153.79 155.64 369,025
06/19/2014 156.19 157.485 155.5 155.81 337,699
06/18/2014 154.23 155.825 153.1506 155.79 322,426
06/17/2014 156.07 157.54 153.98 154.22 273,350
06/16/2014 156.27 156.52 155.56 156.5 179,887
06/13/2014 157.32 157.49 155.92 156.39 110,837
06/12/2014 156.68 157.35 155.71 157.35 269,761
06/11/2014 156.67 157.86 155.97 156.99 333,124
06/10/2014 156.85 157.67 156.14 157.67 384,943
06/09/2014 157 157.5 155.99 157.19 210,270
06/06/2014 157.98 158.02 155.98 156.75 182,393
06/05/2014 157.3 157.3 156.41 157.05 298,272
06/04/2014 156.6 156.69 155.36 156.37 266,879
06/03/2014 157.24 157.94 155.77 156.79 323,389
06/02/2014 156.54 157.84 156.24 157.33 413,154
05/30/2014 155.23 157.26 153.91 156.25 635,208
05/29/2014 156.96 157.49 154.74 155.17 216,440
05/28/2014 155.04 157.46 154.06 156.96 208,961
05/27/2014 157.48 157.48 154.66 155.05 272,046
05/23/2014 156.96 157.52 155.97 156.7 171,589
05/22/2014 156.6 157.37 155.83 157.05 273,085
05/21/2014 154.27 159.82 153.7035 156.59 436,929
05/20/2014 155.8 156.37 153.35 153.99 352,369
05/19/2014 155.07 156.5 154.653 155.57 211,539
05/16/2014 156.12 157.45 155.26 156.01 425,996
05/15/2014 157 158.205 154.82 155.62 449,072
05/14/2014 156.96 157.68 156.185 157.05 398,640
05/13/2014 158.91 159.5 156.92 157.01 498,391
05/12/2014 157.43 159.64 156.25 158.91 477,111
05/09/2014 150 163.31 150 157.05 911,946
05/08/2014 150.78 152.61 148.73 148.89 252,589
05/07/2014 150 150.62 149.18 150.41 283,661
05/06/2014 149.75 150.7 148.66 149.69 187,831
05/05/2014 149.9 150.3 148.75 150.02 215,659
05/02/2014 151 151.76 148.83 150.12 548,357
05/01/2014 149.18 150.25 147.92 150.21 182,274
04/30/2014 144.82 149.3475 144.32 149.25 409,932
04/29/2014 145.66 147.79 144.2 145 476,425
04/28/2014 143.42 145 142.53 144.55 521,422
04/25/2014 141.82 144.15 141.53 143.34 223,396
04/24/2014 144.19 144.4 142.64 142.88 315,324
04/23/2014 140.79 144 140.79 143.75 337,383
04/22/2014 140.13 141.2 140 140.8 288,735
04/21/2014 141.2 141.2 140.1 140.23 150,247
04/17/2014 139.13 141.34 138.08 141.21 452,621
04/16/2014 139.3 141.03 137.64 141.03 284,169
04/15/2014 141.49 142.46 138 138.85 339,064
04/14/2014 140.67 142.91 140.41 141.52 305,235
04/11/2014 139.41 140.64 138.94 139.57 340,525
04/10/2014 141.11 143.4 140.41 140.56 352,868
04/09/2014 139.98 141.67 138.62 141.44 616,665
04/08/2014 141.21 142.2 140.06 140.25 290,844
04/07/2014 140.66 141.655 138.65 140.43 384,680
04/04/2014 137.9 142.6 137.87 140.78 602,814
04/03/2014 138.21 139.1 136.85 138 428,184
04/02/2014 137.52 139.37 136.9 137.7 373,809
04/01/2014 138.33 139.225 137.14 137.39 463,229
03/31/2014 136.1 137.92 135.21 137.92 456,986
03/28/2014 133.43 136.035 132.09 134.83 235,501
03/27/2014 130.52 132.96 130.52 132.83 302,388
03/26/2014 129.13 131.93 127.84 130.19 339,940
03/25/2014 125.6 128.5 125.6 128.3 274,121
03/24/2014 127.11 127.7 124.665 125.9 395,640
03/21/2014 128.28 129.396 125.9 126.53 366,249
03/20/2014 126.05 128.36 126.03 127.76 231,590
03/19/2014 127.88 127.88 125.76 126.18 230,158
03/18/2014 126.8 128.34 126.57 127.73 184,005
03/17/2014 126.69 128.09 126.53 127.03 102,137
03/14/2014 125.25 126.71 125 126.57 327,372
03/13/2014 127.91 128.39 125.01 125.55 296,847
03/12/2014 127 128.75 127 127.29 435,007
03/11/2014 129.59 129.625 127.05 127.32 271,792
03/10/2014 128.88 130.07 128.14 129.1 239,680
03/07/2014 132.69 132.735 129.04 129.63 217,860
03/06/2014 133.64 135.28 131.0525 132.69 330,982
03/05/2014 129.75 131 129.32 130.57 244,558
03/04/2014 130.78 131.88 129.04 129.86 279,371
03/03/2014 129.02 130.79 128.29 129.14 206,036
02/28/2014 129.03 131.17 129.01 129.9 313,818
02/27/2014 128.56 129.33 127.44 128.79 267,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?