Credicorp Ltd. (BAP)
NYSE: BAP · Real-Time Price · USD
179.74
+4.60 (2.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 178.10 | 178.10 | 174.82 | 175.14 | 175.14 | -1.52% | 199,683 |
| Sep 24, 2024 | 178.00 | 179.25 | 175.97 | 177.85 | 177.85 | 1.22% | 202,230 |
| Sep 23, 2024 | 176.08 | 177.04 | 173.36 | 175.70 | 175.70 | -2.06% | 124,444 |
| Sep 20, 2024 | 179.53 | 181.73 | 175.50 | 179.40 | 176.49 | -0.38% | 436,998 |
| Sep 19, 2024 | 182.76 | 182.83 | 179.24 | 180.09 | 177.16 | -0.18% | 193,388 |
| Sep 18, 2024 | 175.37 | 181.45 | 175.19 | 180.42 | 177.49 | 2.96% | 247,462 |
| Sep 17, 2024 | 175.03 | 178.06 | 173.63 | 175.23 | 172.38 | 0.57% | 132,642 |
| Sep 16, 2024 | 176.49 | 176.49 | 173.82 | 174.23 | 171.40 | -0.77% | 196,916 |
| Sep 13, 2024 | 176.44 | 177.14 | 174.67 | 175.58 | 172.73 | 0.48% | 132,584 |
| Sep 12, 2024 | 173.20 | 177.08 | 172.78 | 174.74 | 171.90 | 0.88% | 169,994 |
| Sep 11, 2024 | 172.01 | 174.24 | 169.74 | 173.22 | 170.41 | 0.72% | 224,626 |
| Sep 10, 2024 | 174.03 | 176.12 | 169.00 | 171.99 | 169.20 | -0.88% | 259,457 |
| Sep 9, 2024 | 172.73 | 174.69 | 172.38 | 173.52 | 170.70 | 1.48% | 142,574 |
| Sep 6, 2024 | 171.39 | 172.35 | 169.62 | 170.99 | 168.21 | -0.71% | 372,098 |
| Sep 5, 2024 | 171.67 | 173.85 | 170.71 | 172.22 | 169.42 | 0.67% | 205,131 |
| Sep 4, 2024 | 172.19 | 172.49 | 168.96 | 171.08 | 168.30 | -0.64% | 268,274 |
| Sep 3, 2024 | 177.15 | 177.15 | 170.88 | 172.19 | 169.39 | -3.45% | 195,671 |
| Aug 30, 2024 | 174.75 | 178.46 | 174.75 | 178.35 | 175.45 | 2.64% | 378,692 |
| Aug 29, 2024 | 172.50 | 174.41 | 171.77 | 173.77 | 170.95 | 0.89% | 112,333 |
| Aug 28, 2024 | 170.04 | 172.41 | 168.86 | 172.24 | 169.44 | 2.00% | 177,077 |
| Aug 27, 2024 | 168.97 | 169.94 | 167.80 | 168.87 | 166.13 | -0.24% | 71,848 |
| Aug 26, 2024 | 170.10 | 170.75 | 168.50 | 169.28 | 166.53 | -0.22% | 163,662 |
| Aug 23, 2024 | 167.66 | 171.00 | 167.66 | 169.65 | 166.89 | 2.05% | 208,532 |
| Aug 22, 2024 | 168.35 | 168.47 | 165.48 | 166.24 | 163.54 | -1.14% | 164,039 |
| Aug 21, 2024 | 170.21 | 170.21 | 167.98 | 168.15 | 165.42 | -1.06% | 146,256 |
| Aug 20, 2024 | 168.58 | 169.96 | 166.99 | 169.95 | 167.19 | 0.51% | 124,393 |
| Aug 19, 2024 | 167.97 | 169.28 | 167.52 | 169.09 | 166.34 | 1.26% | 178,096 |
| Aug 16, 2024 | 168.32 | 168.85 | 165.18 | 166.99 | 164.28 | -0.51% | 165,524 |
| Aug 15, 2024 | 168.18 | 170.23 | 167.50 | 167.85 | 165.12 | 1.12% | 97,869 |
| Aug 14, 2024 | 167.22 | 167.22 | 165.85 | 165.99 | 163.29 | -0.46% | 102,256 |
| Aug 13, 2024 | 165.51 | 166.94 | 164.36 | 166.76 | 164.05 | 1.42% | 165,188 |
| Aug 12, 2024 | 166.11 | 166.69 | 164.15 | 164.42 | 161.75 | -0.74% | 219,419 |
| Aug 9, 2024 | 162.71 | 169.14 | 160.35 | 165.65 | 162.96 | -1.84% | 236,993 |
| Aug 8, 2024 | 162.84 | 169.42 | 162.52 | 168.76 | 166.02 | 3.87% | 240,773 |
| Aug 7, 2024 | 165.28 | 165.75 | 161.32 | 162.47 | 159.83 | -0.64% | 185,741 |
| Aug 6, 2024 | 161.33 | 165.55 | 160.43 | 163.51 | 160.85 | 2.12% | 212,486 |
| Aug 5, 2024 | 158.00 | 160.74 | 153.27 | 160.11 | 157.51 | -1.33% | 294,598 |
| Aug 2, 2024 | 164.79 | 164.79 | 158.70 | 162.27 | 159.63 | -2.25% | 288,145 |
| Aug 1, 2024 | 171.67 | 172.13 | 164.75 | 166.00 | 163.30 | -2.72% | 358,850 |
| Jul 31, 2024 | 174.42 | 174.42 | 170.48 | 170.64 | 167.87 | -0.93% | 346,671 |
| Jul 30, 2024 | 171.29 | 172.81 | 170.94 | 172.25 | 169.45 | 0.55% | 141,686 |
| Jul 29, 2024 | 170.77 | 172.00 | 169.19 | 171.30 | 168.52 | 0.70% | 90,607 |
| Jul 26, 2024 | 170.35 | 171.00 | 167.93 | 170.11 | 167.35 | 0.54% | 196,780 |
| Jul 25, 2024 | 171.45 | 171.45 | 169.20 | 169.20 | 166.45 | -1.63% | 220,976 |
| Jul 24, 2024 | 170.83 | 172.45 | 169.61 | 172.00 | 169.21 | -0.02% | 215,035 |
| Jul 23, 2024 | 174.00 | 174.00 | 171.57 | 172.03 | 169.24 | -1.00% | 156,830 |
| Jul 22, 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 170.95 | 0.91% | 190,112 |
| Jul 19, 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 169.40 | 0.31% | 248,653 |
| Jul 18, 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 168.88 | 0.17% | 263,106 |
| Jul 17, 2024 | 170.43 | 171.95 | 169.33 | 171.38 | 168.60 | 0.18% | 169,071 |
| Jul 16, 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 168.29 | 1.34% | 203,213 |
| Jul 15, 2024 | 171.43 | 172.35 | 168.00 | 168.80 | 166.06 | -1.32% | 147,448 |
| Jul 12, 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 168.27 | 1.25% | 205,113 |
| Jul 11, 2024 | 170.05 | 170.20 | 166.83 | 168.94 | 166.20 | -0.25% | 250,749 |
| Jul 10, 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 166.61 | 0.42% | 277,569 |
| Jul 9, 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 165.92 | 4.11% | 305,528 |
| Jul 8, 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 159.37 | -0.74% | 181,242 |
| Jul 5, 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 160.56 | 0.73% | 176,062 |
| Jul 3, 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 159.40 | 1.33% | 155,645 |
| Jul 2, 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 157.31 | 1.15% | 193,772 |
| Jul 1, 2024 | 162.22 | 162.22 | 156.52 | 158.09 | 155.52 | -2.01% | 401,133 |
| Jun 28, 2024 | 160.36 | 161.89 | 157.42 | 161.33 | 158.71 | 1.41% | 220,537 |
| Jun 27, 2024 | 163.79 | 163.79 | 157.25 | 159.08 | 156.50 | -2.75% | 429,452 |
| Jun 26, 2024 | 162.69 | 164.30 | 160.03 | 163.57 | 160.91 | 0.35% | 341,988 |
| Jun 25, 2024 | 162.10 | 163.17 | 159.84 | 163.00 | 160.35 | 0.62% | 314,541 |
| Jun 24, 2024 | 159.35 | 162.17 | 159.00 | 161.99 | 159.36 | 2.25% | 257,627 |
| Jun 21, 2024 | 157.38 | 158.76 | 155.76 | 158.42 | 155.85 | -0.35% | 465,027 |
| Jun 20, 2024 | 158.25 | 159.59 | 156.92 | 158.98 | 156.40 | 1.32% | 273,287 |
| Jun 18, 2024 | 157.98 | 160.53 | 156.72 | 156.91 | 154.36 | 0.12% | 154,847 |
| Jun 17, 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 154.17 | 0.48% | 199,919 |
| Jun 14, 2024 | 156.69 | 158.04 | 153.46 | 155.97 | 153.44 | -1.86% | 401,209 |
| Jun 13, 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 156.34 | -1.81% | 282,426 |
| Jun 12, 2024 | 160.40 | 162.20 | 158.51 | 161.85 | 159.22 | 2.69% | 248,267 |
| Jun 11, 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 155.05 | -1.65% | 221,286 |
| Jun 10, 2024 | 159.39 | 160.85 | 158.73 | 160.26 | 157.66 | 0.01% | 288,175 |
| Jun 7, 2024 | 160.81 | 162.79 | 158.76 | 160.25 | 157.65 | -1.73% | 209,699 |
| Jun 6, 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 160.42 | 0.31% | 160,701 |
| Jun 5, 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 159.92 | 0.89% | 246,625 |
| Jun 4, 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 158.50 | -2.43% | 131,886 |
| Jun 3, 2024 | 166.54 | 166.68 | 162.86 | 165.13 | 162.45 | -0.11% | 198,758 |
| May 31, 2024 | 163.17 | 165.51 | 163.02 | 165.32 | 162.63 | 1.14% | 430,133 |
| May 30, 2024 | 165.00 | 165.00 | 161.71 | 163.46 | 160.80 | -0.54% | 251,419 |
| May 29, 2024 | 164.03 | 166.20 | 160.30 | 164.34 | 161.67 | -1.15% | 248,447 |
| May 28, 2024 | 165.31 | 167.24 | 164.32 | 166.26 | 163.56 | 0.68% | 152,753 |
| May 24, 2024 | 163.60 | 165.74 | 162.85 | 165.13 | 162.45 | 1.23% | 107,629 |
| May 23, 2024 | 163.31 | 166.55 | 162.30 | 163.13 | 160.48 | -0.10% | 301,410 |
| May 22, 2024 | 164.19 | 165.36 | 162.70 | 163.29 | 160.64 | -1.44% | 332,734 |
| May 21, 2024 | 163.39 | 165.82 | 162.44 | 165.67 | 162.98 | 0.94% | 223,623 |
| May 20, 2024 | 163.45 | 164.52 | 162.66 | 164.12 | 161.45 | 0.07% | 130,866 |
| May 17, 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 161.34 | -5.00% | 214,304 |
| May 16, 2024 | 173.98 | 174.26 | 172.00 | 172.63 | 160.72 | -0.54% | 160,042 |
| May 15, 2024 | 171.88 | 174.25 | 170.60 | 173.56 | 161.59 | 1.97% | 185,430 |
| May 14, 2024 | 170.50 | 171.63 | 169.36 | 170.21 | 158.47 | -0.09% | 162,467 |
| May 13, 2024 | 174.60 | 175.71 | 169.83 | 170.36 | 158.61 | -2.61% | 335,800 |
| May 10, 2024 | 180.21 | 180.21 | 172.00 | 174.92 | 162.86 | -0.61% | 712,187 |
| May 9, 2024 | 174.54 | 176.26 | 171.91 | 176.00 | 163.86 | -0.09% | 349,865 |
| May 8, 2024 | 169.22 | 176.17 | 168.56 | 176.16 | 164.01 | 3.76% | 189,171 |
| May 7, 2024 | 169.93 | 171.01 | 168.50 | 169.78 | 158.07 | 0.02% | 365,188 |
| May 6, 2024 | 169.94 | 170.72 | 168.29 | 169.74 | 158.03 | 0.65% | 120,308 |
| May 3, 2024 | 165.87 | 169.87 | 165.66 | 168.64 | 157.01 | 2.38% | 212,933 |