Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
BPAN4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 9.19 | 0.12 | 1.32% | 9.42 | 9.59 | 9.08 | 3,128,100 |
| Apr 18 2024 | 9.07 | 0.03 | 0.33% | 9.11 | 9.26 | 9.01 | 1,776,700 |
| Apr 17 2024 | 9.04 | -0.04 | -0.44% | 9.08 | 9.26 | 8.93 | 3,166,100 |
| Apr 16 2024 | 9.08 | -0.12 | -1.30% | 9.17 | 9.17 | 8.84 | 5,227,100 |
| Apr 15 2024 | 9.20 | -0.16 | -1.71% | 9.40 | 9.47 | 9.19 | 11,066,400 |
| Apr 12 2024 | 9.36 | 0.06 | 0.65% | 9.29 | 9.37 | 9.09 | 3,864,700 |
| Apr 11 2024 | 9.30 | 0.13 | 1.42% | 9.21 | 9.31 | 9.05 | 2,746,700 |
| Apr 10 2024 | 9.17 | -0.21 | -2.24% | 9.43 | 9.43 | 9.10 | 2,516,200 |
| Apr 09 2024 | 9.38 | -0.01 | -0.11% | 9.43 | 9.47 | 9.26 | 1,110,400 |
| Apr 08 2024 | 9.39 | 0.27 | 2.96% | 9.15 | 9.41 | 9.15 | 1,264,800 |
| Apr 05 2024 | 9.12 | -0.10 | -1.08% | 9.27 | 9.27 | 9.05 | 2,052,200 |
| Apr 04 2024 | 9.22 | -0.05 | -0.54% | 9.32 | 9.60 | 9.21 | 3,619,600 |
| Apr 03 2024 | 9.27 | -0.09 | -0.96% | 9.32 | 9.34 | 9.10 | 1,939,100 |
| Apr 02 2024 | 9.36 | -0.03 | -0.32% | 9.42 | 9.49 | 9.31 | 1,611,600 |
| Apr 01 2024 | 9.39 | -0.13 | -1.37% | 9.51 | 9.60 | 9.29 | 2,821,100 |
| Mar 28 2024 | 9.52 | -0.35 | -3.55% | 9.86 | 9.86 | 9.45 | 6,014,400 |
| Mar 27 2024 | 9.87 | 0.25 | 2.60% | 9.51 | 9.88 | 9.50 | 2,524,200 |
| Mar 26 2024 | 9.62 | 0.07 | 0.73% | 9.52 | 9.72 | 9.44 | 2,408,600 |
| Mar 25 2024 | 9.55 | 0.15 | 1.60% | 9.45 | 9.63 | 9.39 | 1,253,500 |
| Mar 22 2024 | 9.40 | -0.04 | -0.42% | 9.41 | 9.43 | 9.29 | 3,071,100 |
| Mar 21 2024 | 9.44 | 0.28 | 3.06% | 9.17 | 9.62 | 9.16 | 2,896,100 |
| Mar 20 2024 | 9.16 | 0.35 | 3.97% | 8.78 | 9.16 | 8.77 | 3,770,400 |
| Mar 19 2024 | 8.81 | 0.11 | 1.26% | 8.72 | 8.85 | 8.54 | 2,509,300 |
| Mar 18 2024 | 8.70 | -0.10 | -1.14% | 8.79 | 8.88 | 8.65 | 1,757,400 |
| Mar 15 2024 | 8.80 | -0.14 | -1.57% | 9.00 | 9.04 | 8.80 | 14,624,100 |
| Mar 14 2024 | 8.94 | 0.18 | 2.05% | 8.80 | 8.97 | 8.75 | 1,530,700 |
| Mar 13 2024 | 8.76 | 0.03 | 0.34% | 8.75 | 8.91 | 8.71 | 1,931,400 |
| Mar 12 2024 | 8.73 | 0.19 | 2.22% | 8.65 | 8.80 | 8.65 | 3,257,100 |
| Mar 11 2024 | 8.54 | -0.15 | -1.73% | 8.61 | 8.74 | 8.48 | 1,679,200 |
| Mar 08 2024 | 8.69 | -0.07 | -0.80% | 8.66 | 8.79 | 8.65 | 3,268,200 |
| Mar 07 2024 | 8.76 | 0.01 | 0.11% | 8.76 | 8.95 | 8.60 | 3,504,000 |
| Mar 06 2024 | 8.75 | -0.02 | -0.23% | 8.83 | 8.86 | 8.70 | 1,754,700 |
| Mar 05 2024 | 8.77 | 0.03 | 0.34% | 8.72 | 8.86 | 8.67 | 1,549,000 |
| Mar 04 2024 | 8.74 | -0.16 | -1.80% | 8.94 | 9.05 | 8.74 | 1,439,700 |
| Mar 01 2024 | 8.90 | 0.14 | 1.60% | 8.77 | 8.97 | 8.72 | 1,374,500 |
| Feb 29 2024 | 8.76 | -0.09 | -1.02% | 8.84 | 8.85 | 8.67 | 2,947,700 |
| Feb 28 2024 | 8.85 | -0.16 | -1.78% | 8.99 | 9.10 | 8.74 | 2,631,600 |
| Feb 27 2024 | 9.01 | 0.28 | 3.21% | 8.80 | 9.02 | 8.72 | 3,481,400 |
| Feb 26 2024 | 8.73 | 0.03 | 0.34% | 8.65 | 8.80 | 8.61 | 995,500 |
| Feb 23 2024 | 8.70 | -0.07 | -0.80% | 8.77 | 8.90 | 8.65 | 1,257,300 |
| Feb 22 2024 | 8.77 | -0.03 | -0.34% | 8.82 | 8.93 | 8.70 | 1,846,800 |
| Feb 21 2024 | 8.80 | -0.21 | -2.33% | 8.99 | 9.00 | 8.60 | 2,922,600 |
| Feb 20 2024 | 9.01 | -0.02 | -0.22% | 9.00 | 9.08 | 8.90 | 2,360,400 |
| Feb 19 2024 | 9.03 | -0.02 | -0.22% | 9.09 | 9.19 | 9.01 | 1,848,800 |
| Feb 16 2024 | 9.05 | 0.26 | 2.96% | 8.82 | 9.13 | 8.80 | 7,961,300 |
| Feb 15 2024 | 8.79 | 0.06 | 0.69% | 8.71 | 8.88 | 8.65 | 1,221,400 |
| Feb 14 2024 | 8.73 | -0.18 | -2.02% | 8.81 | 8.85 | 8.66 | 1,405,400 |
| Feb 09 2024 | 8.91 | 0.50 | 5.95% | 8.41 | 9.06 | 8.33 | 5,301,900 |
| Feb 08 2024 | 8.41 | -0.03 | -0.36% | 8.41 | 8.61 | 8.39 | 2,302,500 |
| Feb 07 2024 | 8.44 | -0.08 | -0.94% | 8.50 | 8.67 | 8.41 | 2,533,900 |
| Feb 06 2024 | 8.52 | 0.26 | 3.15% | 8.24 | 8.67 | 8.22 | 3,232,300 |
| Feb 05 2024 | 8.26 | -0.11 | -1.31% | 8.37 | 8.50 | 8.00 | 3,945,700 |
| Feb 02 2024 | 8.37 | 0.33 | 4.10% | 7.99 | 8.41 | 7.95 | 2,477,100 |
| Feb 01 2024 | 8.04 | 0.18 | 2.29% | 7.81 | 8.12 | 7.68 | 3,410,500 |
| Jan 31 2024 | 7.86 | 0.05 | 0.64% | 7.79 | 8.02 | 7.79 | 1,449,900 |
| Jan 30 2024 | 7.81 | -0.09 | -1.14% | 7.87 | 7.91 | 7.67 | 1,258,000 |
| Jan 29 2024 | 7.90 | -0.09 | -1.13% | 7.99 | 7.99 | 7.85 | 923,600 |
| Jan 26 2024 | 7.99 | -0.01 | -0.13% | 8.08 | 8.08 | 7.89 | 722,700 |
| Jan 25 2024 | 8.00 | 0.15 | 1.91% | 7.85 | 8.12 | 7.82 | 1,279,000 |
| Jan 24 2024 | 7.85 | -0.10 | -1.26% | 7.96 | 8.06 | 7.83 | 1,113,300 |
| Jan 23 2024 | 7.95 | 0.08 | 1.02% | 7.90 | 8.03 | 7.88 | 1,197,800 |
| Jan 22 2024 | 7.87 | -0.16 | -1.99% | 8.01 | 8.10 | 7.75 | 2,258,400 |
