Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMXBPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 373.16 | 1.33 | 0.36% | 371.67 | 373.16 | 371.39 | 0 |
| Sep 25 2024 | 371.84 | -0.17 | -0.04% | 371.40 | 371.93 | 371.17 | 0 |
| Sep 24 2024 | 372.00 | -1.83 | -0.49% | 372.20 | 372.67 | 371.64 | 0 |
| Sep 23 2024 | 373.83 | -0.79 | -0.21% | 374.24 | 374.63 | 373.62 | 0 |
| Sep 20 2024 | 374.62 | -0.40 | -0.11% | 374.82 | 375.11 | 374.23 | 0 |
| Sep 19 2024 | 375.02 | 0.50 | 0.13% | 374.88 | 375.14 | 374.68 | 0 |
| Sep 18 2024 | 374.52 | 0.34 | 0.09% | 374.68 | 375.01 | 374.06 | 0 |
| Sep 17 2024 | 374.17 | -0.26 | -0.07% | 374.27 | 374.56 | 373.77 | 0 |
| Sep 16 2024 | 374.44 | 0.28 | 0.08% | 374.17 | 374.82 | 374.08 | 0 |
| Sep 13 2024 | 374.16 | -0.54 | -0.15% | 374.53 | 374.71 | 373.90 | 0 |
| Sep 12 2024 | 374.70 | 1.15 | 0.31% | 373.79 | 374.83 | 373.65 | 0 |
| Sep 11 2024 | 373.55 | -0.12 | -0.03% | 373.73 | 374.11 | 372.98 | 0 |
| Sep 10 2024 | 373.67 | 1.46 | 0.39% | 372.84 | 373.88 | 372.52 | 0 |
| Sep 09 2024 | 372.21 | 0.04 | 0.01% | 372.13 | 372.94 | 372.05 | 0 |
| Sep 06 2024 | 372.17 | -0.05 | -0.01% | 372.20 | 372.40 | 371.65 | 0 |
| Sep 05 2024 | 372.22 | 0.03 | 0.01% | 372.08 | 372.46 | 371.56 | 0 |
| Sep 04 2024 | 372.19 | -1.24 | -0.33% | 372.48 | 372.97 | 371.78 | 0 |
| Sep 03 2024 | 373.43 | -0.32 | -0.09% | 373.82 | 373.91 | 373.05 | 0 |
| Aug 30 2024 | 373.74 | -0.01 | 0.00% | 373.75 | 374.31 | 373.42 | 0 |
| Aug 29 2024 | 373.75 | 1.27 | 0.34% | 372.82 | 374.31 | 372.72 | 0 |
| Aug 28 2024 | 372.49 | -0.54 | -0.14% | 372.67 | 373.21 | 372.37 | 0 |
| Aug 27 2024 | 373.02 | -0.69 | -0.19% | 373.60 | 373.60 | 372.49 | 0 |
| Aug 26 2024 | 373.72 | -0.85 | -0.23% | 374.19 | 374.68 | 373.50 | 0 |
| Aug 23 2024 | 374.57 | -1.03 | -0.28% | 375.30 | 375.30 | 374.18 | 0 |
| Aug 22 2024 | 375.61 | 0.17 | 0.05% | 375.34 | 376.18 | 375.29 | 0 |
| Aug 21 2024 | 375.43 | 1.08 | 0.29% | 374.65 | 375.64 | 374.65 | 0 |
| Aug 20 2024 | 374.35 | 0.69 | 0.18% | 373.98 | 374.58 | 373.98 | 0 |
| Aug 19 2024 | 373.66 | -0.27 | -0.07% | 374.15 | 374.52 | 372.96 | 0 |
| Aug 16 2024 | 373.93 | -0.64 | -0.17% | 374.40 | 374.45 | 373.37 | 0 |
| Aug 15 2024 | 374.58 | 0.18 | 0.05% | 374.77 | 374.94 | 374.55 | 0 |
| Aug 14 2024 | 374.39 | -0.96 | -0.26% | 375.22 | 375.66 | 373.49 | 0 |
| Aug 13 2024 | 375.36 | -0.88 | -0.23% | 376.14 | 376.14 | 375.24 | 0 |
| Aug 12 2024 | 376.24 | 0.65 | 0.17% | 376.44 | 376.71 | 376.01 | 0 |
| Aug 09 2024 | 375.59 | 1.31 | 0.35% | 374.68 | 376.15 | 374.68 | 0 |
| Aug 08 2024 | 374.28 | -0.68 | -0.18% | 374.72 | 374.89 | 373.75 | 0 |
| Aug 07 2024 | 374.96 | 1.62 | 0.43% | 374.46 | 375.62 | 374.29 | 0 |
| Aug 06 2024 | 373.35 | 5.56 | 1.51% | 371.90 | 374.61 | 371.90 | 0 |
| Aug 05 2024 | 367.79 | -10.03 | -2.65% | 372.27 | 372.27 | 367.07 | 0 |
| Aug 02 2024 | 377.81 | -0.66 | -0.18% | 378.20 | 378.36 | 377.40 | 0 |
| Aug 01 2024 | 378.48 | -0.30 | -0.08% | 378.83 | 379.19 | 378.13 | 0 |
| Jul 31 2024 | 378.78 | 0.89 | 0.24% | 377.82 | 378.98 | 377.82 | 0 |
| Jul 30 2024 | 377.89 | 0.68 | 0.18% | 377.23 | 378.33 | 377.05 | 0 |
| Jul 29 2024 | 377.21 | -0.97 | -0.26% | 377.61 | 377.96 | 376.81 | 0 |
| Jul 26 2024 | 378.18 | 0.11 | 0.03% | 378.71 | 379.39 | 378.01 | 0 |
| Jul 25 2024 | 378.07 | -1.55 | -0.41% | 378.96 | 379.45 | 378.07 | 0 |
| Jul 24 2024 | 379.63 | -0.05 | -0.01% | 379.95 | 380.30 | 379.37 | 0 |
| Jul 23 2024 | 379.68 | -0.76 | -0.20% | 380.31 | 380.92 | 379.54 | 0 |
| Jul 22 2024 | 380.43 | -0.74 | -0.19% | 380.64 | 380.88 | 379.46 | 0 |
| Jul 19 2024 | 381.17 | 0.37 | 0.10% | 380.46 | 381.32 | 379.94 | 0 |
| Jul 18 2024 | 380.80 | 0.14 | 0.04% | 380.78 | 381.66 | 380.55 | 0 |
| Jul 17 2024 | 380.66 | 0.37 | 0.10% | 380.11 | 380.90 | 379.96 | 0 |
| Jul 16 2024 | 380.30 | 0.38 | 0.10% | 380.12 | 380.59 | 379.74 | 0 |
| Jul 15 2024 | 379.91 | -0.65 | -0.17% | 380.23 | 380.50 | 379.44 | 0 |
| Jul 12 2024 | 380.56 | 0.56 | 0.15% | 380.23 | 380.69 | 379.72 | 0 |
| Jul 11 2024 | 380.00 | 0.17 | 0.04% | 380.02 | 380.32 | 379.47 | 0 |
| Jul 10 2024 | 379.83 | -0.99 | -0.26% | 381.30 | 381.35 | 379.59 | 0 |
| Jul 09 2024 | 380.82 | -0.74 | -0.19% | 382.22 | 382.36 | 380.45 | 0 |
| Jul 08 2024 | 381.56 | 1.15 | 0.30% | 380.93 | 382.43 | 380.45 | 0 |
| Jul 05 2024 | 380.42 | 3.05 | 0.81% | 379.21 | 381.11 | 379.20 | 0 |
| Jul 03 2024 | 377.36 | 1.89 | 0.50% | 375.45 | 377.51 | 375.13 | 0 |
| Jul 02 2024 | 375.48 | -1.12 | -0.30% | 376.28 | 376.41 | 374.72 | 0 |
| Jul 01 2024 | 376.59 | -3.02 | -0.79% | 379.22 | 379.22 | 376.42 | 0 |
