BAPR(BAPR)
BAPR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $53.32 | $53.42 | $53.22 | $53.40 | 6,900 |
| 7/29/2026 | $53.09 | $53.37 | $52.95 | $52.95 | 5,049 |
| 7/28/2026 | $53.26 | $53.42 | $53.26 | $53.36 | 4,400 |
| 7/27/2026 | $53.38 | $53.38 | $53.16 | $53.28 | 6,500 |
| 7/24/2026 | $53.22 | $53.37 | $53.17 | $53.20 | 5,840 |
| 7/23/2026 | $53.22 | $53.22 | $53.09 | $53.18 | 3,200 |
| 7/22/2026 | $53.47 | $53.53 | $53.47 | $53.47 | 5,220 |
| 7/21/2026 | $53.39 | $53.53 | $53.39 | $53.50 | 1,827 |
| 7/20/2026 | $53.47 | $53.47 | $53.27 | $53.28 | 3,100 |
| 7/17/2026 | $53.36 | $53.39 | $53.30 | $53.31 | 25,636 |
| 7/16/2026 | $53.56 | $53.57 | $53.46 | $53.51 | 2,500 |
| 7/15/2026 | $53.57 | $53.64 | $53.52 | $53.57 | 11,845 |
| 7/14/2026 | $53.43 | $53.57 | $53.39 | $53.48 | 44,804 |
| 7/13/2026 | $53.45 | $53.50 | $53.36 | $53.39 | 39,100 |
| 7/10/2026 | $53.54 | $53.58 | $53.49 | $53.57 | 4,209 |
| 7/9/2026 | $53.29 | $53.47 | $53.29 | $53.42 | 2,800 |
| 7/8/2026 | $53.13 | $53.29 | $53.13 | $53.29 | 3,746 |
| 7/7/2026 | $53.39 | $53.42 | $53.23 | $53.28 | 22,900 |
| 7/6/2026 | $53.37 | $53.48 | $53.37 | $53.42 | 4,918 |
| 7/2/2026 | $53.25 | $53.34 | $53.07 | $53.22 | 28,837 |
| 7/1/2026 | $53.21 | $53.29 | $53.20 | $53.20 | 1,900 |
| 6/30/2026 | $53.11 | $53.29 | $53.11 | $53.26 | 4,326 |
| 6/29/2026 | $52.84 | $53.07 | $52.84 | $53.06 | 8,200 |
| 6/26/2026 | $52.78 | $52.84 | $52.47 | $52.67 | 3,500 |
| 6/25/2026 | $52.94 | $52.94 | $52.73 | $52.75 | 23,110 |
| 6/24/2026 | $52.88 | $52.97 | $52.70 | $52.77 | 10,400 |
| 6/23/2026 | $52.89 | $52.91 | $52.77 | $52.80 | 6,100 |
| 6/22/2026 | $53.20 | $53.21 | $53.03 | $53.15 | 6,400 |
| 6/18/2026 | $53.16 | $53.21 | $53.12 | $53.18 | 5,100 |
| 6/17/2026 | $53.20 | $53.21 | $52.86 | $52.89 | 5,800 |
| 6/16/2026 | $53.24 | $53.30 | $53.21 | $53.23 | 4,500 |
| 6/15/2026 | $53.25 | $53.32 | $53.25 | $53.28 | 4,426 |
| 6/12/2026 | $52.69 | $52.92 | $52.65 | $52.88 | 2,300 |
| 6/11/2026 | $52.30 | $52.80 | $52.30 | $52.73 | 10,345 |
| 6/10/2026 | $52.67 | $52.67 | $52.35 | $52.35 | 3,300 |
| 6/9/2026 | $53.02 | $53.02 | $52.27 | $52.67 | 7,226 |
| 6/8/2026 | $52.84 | $52.94 | $52.80 | $52.80 | 1,915 |
| 6/5/2026 | $52.81 | $53.11 | $52.66 | $52.73 | 33,612 |
| 6/4/2026 | $53.18 | $53.31 | $53.18 | $53.25 | 8,635 |
| 6/3/2026 | $53.19 | $53.22 | $53.11 | $53.17 | 2,731 |
| 6/2/2026 | $53.29 | $53.34 | $53.25 | $53.29 | 7,100 |
| 6/1/2026 | $53.24 | $53.31 | $53.19 | $53.26 | 3,528 |
| 5/29/2026 | $53.20 | $53.29 | $53.19 | $53.24 | 4,900 |
| 5/28/2026 | $53.03 | $53.20 | $53.03 | $53.15 | 14,000 |
| 5/27/2026 | $52.93 | $53.09 | $52.93 | $52.98 | 5,700 |
| 5/26/2026 | $52.96 | $53.08 | $52.94 | $52.96 | 26,300 |
| 5/22/2026 | $52.91 | $52.93 | $52.83 | $52.83 | 4,936 |
| 5/21/2026 | $52.61 | $52.81 | $52.60 | $52.76 | 7,140 |
| 5/20/2026 | $52.62 | $52.73 | $52.54 | $52.69 | 13,300 |
| 5/19/2026 | $52.57 | $52.60 | $52.49 | $52.50 | 3,400 |
| 5/18/2026 | $52.73 | $52.73 | $52.51 | $52.60 | 5,516 |
| 5/15/2026 | $52.62 | $52.69 | $52.57 | $52.58 | 6,136 |
| 5/14/2026 | $52.75 | $52.80 | $52.72 | $52.80 | 2,833 |
| 5/13/2026 | $52.51 | $52.66 | $52.51 | $52.65 | 3,200 |
| 5/12/2026 | $52.52 | $52.56 | $52.35 | $52.56 | 22,100 |
| 5/11/2026 | $52.60 | $52.67 | $52.55 | $52.58 | 5,834 |
| 5/8/2026 | $52.64 | $53.23 | $51.93 | $52.60 | 4,500 |
| 5/7/2026 | $52.57 | $52.57 | $52.38 | $52.44 | 8,500 |
| 5/6/2026 | $52.44 | $52.50 | $52.38 | $52.50 | 6,000 |
| 5/5/2026 | $52.16 | $52.25 | $52.16 | $52.20 | 6,300 |
| 5/4/2026 | $52.14 | $52.17 | $51.99 | $52.02 | 4,642 |