Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BPAC3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 15.56 | -0.26 | -1.64% | 15.60 | 15.72 | 15.52 | 1,200 |
| Jun 20 2024 | 15.82 | -0.18 | -1.13% | 16.05 | 16.05 | 15.54 | 3,600 |
| Jun 19 2024 | 16.00 | 0.30 | 1.91% | 16.00 | 16.00 | 16.00 | 500 |
| Jun 18 2024 | 15.70 | 0.19 | 1.23% | 16.00 | 16.02 | 15.70 | 1,300 |
| Jun 17 2024 | 15.51 | -0.40 | -2.51% | 15.60 | 15.99 | 15.50 | 6,900 |
| Jun 14 2024 | 15.91 | 0.04 | 0.25% | 15.75 | 15.99 | 15.75 | 800 |
| Jun 13 2024 | 15.87 | -0.19 | -1.18% | 15.62 | 16.59 | 15.62 | 11,400 |
| Jun 12 2024 | 16.06 | 0.22 | 1.39% | 15.90 | 16.44 | 15.56 | 10,800 |
| Jun 11 2024 | 15.84 | 0.09 | 0.57% | 16.08 | 16.14 | 15.76 | 1,800 |
| Jun 10 2024 | 15.75 | -0.53 | -3.26% | 16.28 | 16.28 | 15.66 | 6,300 |
| Jun 07 2024 | 16.28 | 0.28 | 1.75% | 16.25 | 16.40 | 16.09 | 1,300 |
| Jun 06 2024 | 16.00 | -0.20 | -1.23% | 16.52 | 16.52 | 16.00 | 2,800 |
| Jun 05 2024 | 16.20 | -0.15 | -0.92% | 16.18 | 16.20 | 15.99 | 2,200 |
| Jun 04 2024 | 16.35 | 0.40 | 2.51% | 15.72 | 16.35 | 15.72 | 500 |
| Jun 03 2024 | 15.95 | 0.25 | 1.59% | 15.69 | 16.29 | 15.69 | 3,900 |
| May 31 2024 | 15.70 | -0.37 | -2.30% | 16.05 | 16.25 | 15.00 | 5,700 |
| May 29 2024 | 16.07 | -0.27 | -1.65% | 16.68 | 16.68 | 16.07 | 1,100 |
| May 28 2024 | 16.34 | 0.09 | 0.55% | 16.52 | 16.52 | 16.07 | 2,000 |
| May 27 2024 | 16.25 | 0.10 | 0.62% | 16.30 | 16.30 | 16.07 | 2,000 |
| May 24 2024 | 16.15 | -0.21 | -1.28% | 16.36 | 16.36 | 16.12 | 2,300 |
| May 23 2024 | 16.36 | -0.29 | -1.74% | 16.86 | 16.86 | 16.24 | 2,900 |
| May 22 2024 | 16.65 | -0.39 | -2.29% | 16.73 | 17.01 | 16.54 | 3,000 |
| May 21 2024 | 17.04 | -0.17 | -0.99% | 17.16 | 17.32 | 17.00 | 3,600 |
| May 20 2024 | 17.21 | -0.28 | -1.60% | 17.49 | 17.49 | 17.06 | 4,400 |
| May 17 2024 | 17.49 | 0.06 | 0.34% | 17.32 | 17.49 | 17.01 | 155,900 |
| May 16 2024 | 17.43 | 0.03 | 0.17% | 17.38 | 17.45 | 17.25 | 1,100 |
| May 15 2024 | 17.40 | 0.07 | 0.40% | 17.01 | 17.44 | 16.90 | 8,900 |
| May 14 2024 | 17.33 | 0.14 | 0.81% | 17.13 | 17.40 | 17.01 | 16,300 |
| May 13 2024 | 17.19 | 0.54 | 3.24% | 16.64 | 17.34 | 16.64 | 11,800 |
| May 10 2024 | 16.65 | -0.21 | -1.25% | 16.93 | 17.00 | 16.53 | 2,300 |
| May 09 2024 | 16.86 | -0.50 | -2.88% | 17.33 | 17.33 | 16.51 | 5,000 |
| May 08 2024 | 17.36 | -0.14 | -0.80% | 18.09 | 18.09 | 17.35 | 1,000 |
| May 07 2024 | 17.50 | -0.41 | -2.29% | 17.91 | 18.11 | 17.46 | 3,800 |
| May 06 2024 | 17.91 | -0.10 | -0.56% | 17.89 | 18.05 | 17.66 | 3,700 |
| May 03 2024 | 18.01 | 1.00 | 5.88% | 17.10 | 18.01 | 17.09 | 5,900 |
| May 02 2024 | 17.01 | 0.22 | 1.31% | 16.78 | 17.01 | 16.78 | 4,200 |
| Apr 30 2024 | 16.79 | 0.29 | 1.76% | 16.40 | 16.79 | 16.37 | 4,100 |
| Apr 29 2024 | 16.50 | -0.33 | -1.96% | 16.63 | 16.63 | 16.50 | 400 |
| Apr 26 2024 | 16.83 | 0.12 | 0.72% | 16.70 | 17.00 | 16.45 | 6,900 |
| Apr 25 2024 | 16.71 | 0.28 | 1.70% | 16.46 | 16.71 | 16.33 | 1,700 |
| Apr 24 2024 | 16.43 | -0.08 | -0.48% | 16.52 | 16.52 | 16.23 | 1,800 |
| Apr 23 2024 | 16.51 | 0.18 | 1.10% | 16.33 | 16.59 | 16.20 | 6,100 |
| Apr 22 2024 | 16.33 | 0.16 | 0.99% | 16.04 | 16.33 | 16.02 | 1,700 |
| Apr 19 2024 | 16.17 | -0.03 | -0.19% | 16.70 | 16.70 | 16.17 | 3,300 |
| Apr 18 2024 | 16.20 | 0.00 | 0.00% | 16.46 | 16.46 | 16.20 | 500 |
| Apr 17 2024 | 16.20 | -0.77 | -4.54% | 16.55 | 16.55 | 16.19 | 18,700 |
| Apr 16 2024 | 16.97 | -0.02 | -0.12% | 16.56 | 16.97 | 16.55 | 2,500 |
| Apr 15 2024 | 16.99 | -0.06 | -0.35% | 17.05 | 17.05 | 16.60 | 3,100 |
| Apr 12 2024 | 17.05 | -0.27 | -1.56% | 17.17 | 17.30 | 17.05 | 3,200 |
| Apr 11 2024 | 17.32 | -0.02 | -0.12% | 17.23 | 17.43 | 17.08 | 4,200 |
| Apr 10 2024 | 17.34 | -0.62 | -3.45% | 17.94 | 17.94 | 17.29 | 4,300 |
| Apr 09 2024 | 17.96 | -0.16 | -0.88% | 18.12 | 18.26 | 17.91 | 1,400 |
| Apr 08 2024 | 18.12 | 1.17 | 6.90% | 17.20 | 18.13 | 16.95 | 4,300 |
| Apr 05 2024 | 16.95 | -0.40 | -2.31% | 17.35 | 17.35 | 16.95 | 3,000 |
| Apr 04 2024 | 17.35 | 0.30 | 1.76% | 17.36 | 17.92 | 17.07 | 4,300 |
| Apr 03 2024 | 17.05 | -0.36 | -2.07% | 17.13 | 17.34 | 16.98 | 2,200 |
| Apr 02 2024 | 17.41 | 0.06 | 0.35% | 17.15 | 17.42 | 16.92 | 6,700 |
| Apr 01 2024 | 17.35 | -0.65 | -3.61% | 18.10 | 18.20 | 17.35 | 8,100 |
| Mar 28 2024 | 18.00 | -0.16 | -0.88% | 18.12 | 18.39 | 18.00 | 2,100 |
| Mar 27 2024 | 18.16 | -0.34 | -1.84% | 18.40 | 18.40 | 18.16 | 3,600 |
| Mar 26 2024 | 18.50 | 0.00 | 0.00% | 18.54 | 18.90 | 18.28 | 5,700 |
| Mar 25 2024 | 18.50 | -0.20 | -1.07% | 18.30 | 18.70 | 18.27 | 9,400 |
