Bpost S.A. (OP: BPOSY )
3.150
-0.350
(-10.00%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2020 | 9.165 | 9.165 | 9.165 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 9.165 | 9.165 | 9.165 | 0 | -0.59(-6.00%) | |
| Oct 13, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.82(+9.18%) | |
| Oct 02, 2020 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 8.930 | 8.930 | 8.930 | 8.930 | 200 | -0.73(-7.56%) |
| Sep 30, 2020 | 9.660 | 9.660 | 9.660 | 3 | +0.00(+0.00%) | |
| Sep 25, 2020 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 9.660 | 9.660 | 9.660 | 0 | -0.47(-4.64%) | |
| Sep 22, 2020 | 10.13 | 10.13 | 10.13 | 34 | +0.00(+0.00%) | |
| Sep 17, 2020 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
| Sep 16, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 110 | +0.13(+1.30%) |
| Sep 11, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.19(-1.82%) | |
| Sep 04, 2020 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 190 | +0.32(+3.19%) |
| Aug 31, 2020 | 9.870 | 9.870 | 9.870 | 9.870 | 1,501 | -0.29(-2.85%) |
| Aug 26, 2020 | 10.16 | 10.16 | 10.16 | 0 | +0.56(+5.83%) | |
| Aug 25, 2020 | 9.600 | 9.600 | 9.600 | 11 | +0.00(+0.00%) | |
| Aug 14, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 9.600 | 9.600 | 9.600 | 0 | +0.04(+0.37%) | |
| Aug 10, 2020 | 9.565 | 9.565 | 9.565 | 9.565 | 100 | +0.53(+5.81%) |
| Aug 07, 2020 | 9.040 | 9.040 | 9.040 | 9.040 | 200 | +2.01(+28.59%) |
| Aug 04, 2020 | 7.030 | 7.030 | 7.030 | 0 | +0.41(+6.19%) | |
| Jul 10, 2020 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 6.620 | 6.620 | 6.620 | 6.620 | 286 | -0.35(-5.02%) |
| Jun 19, 2020 | 6.970 | 6.970 | 6.970 | 0 | -0.00(-0.01%) | |
| Jun 17, 2020 | 6.971 | 6.971 | 6.971 | 0 | +0.30(+4.51%) | |
| Jun 11, 2020 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
| Jun 09, 2020 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 6.670 | 6.670 | 6.670 | 20 | +0.00(+0.00%) | |
| Jun 03, 2020 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
| May 05, 2020 | 6.670 | 6.670 | 6.670 | 0 | +0.00(+0.00%) | |
| Apr 23, 2020 | 6.670 | 6.670 | 6.670 | 0 | -0.24(-3.47%) | |
| Apr 16, 2020 | 6.910 | 6.910 | 6.910 | 0 | -0.51(-6.87%) | |
| Apr 13, 2020 | 7.420 | 7.420 | 7.420 | 0 | +0.05(+0.68%) | |
| Apr 09, 2020 | 7.370 | 7.370 | 7.370 | 25 | +0.00(+0.00%) | |
| Apr 03, 2020 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 7.370 | 7.370 | 7.370 | 0 | +1.88(+34.24%) | |
| Mar 26, 2020 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 5.490 | 5.490 | 5.490 | 23 | +0.00(+0.00%) | |
| Mar 18, 2020 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 5.490 | 5.490 | 5.490 | 0 | -1.58(-22.32%) | |
| Mar 13, 2020 | 7.067 | 7.067 | 7.067 | 7.067 | 100 | -0.93(-11.66%) |
| Mar 12, 2020 | 8.000 | 8.000 | 8.000 | 107 | +0.00(+0.00%) | |
| Mar 11, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 120 | +0.22(+2.89%) |
| Mar 10, 2020 | 7.775 | 7.775 | 7.775 | 7.775 | 178 | +0.03(+0.32%) |
| Mar 06, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.10(+1.31%) | |
| Mar 04, 2020 | 7.650 | 7.650 | 7.650 | 0 | -1.01(-11.71%) | |
| Feb 24, 2020 | 8.665 | 8.665 | 8.665 | 0 | -0.59(-6.32%) | |
| Feb 20, 2020 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.54(-5.56%) | |
| Feb 04, 2020 | 9.795 | 9.795 | 9.795 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 9.795 | 9.795 | 9.795 | 20 | +0.00(+0.00%) | |
| Jan 30, 2020 | 9.795 | 9.795 | 9.795 | 0 | -0.28(-2.78%) | |
| Jan 23, 2020 | 10.07 | 10.07 | 10.07 | 0 | -1.00(-8.99%) | |
| Jan 10, 2020 | 11.07 | 11.07 | 11.07 | 0 | +0.37(+3.46%) | |
| Jan 09, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 173 | -0.85(-7.36%) |
| Jan 03, 2020 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 11.55 | 11.55 | 11.55 | 0 | -0.32(-2.70%) | |
| Dec 24, 2019 | 11.87 | 11.87 | 11.87 | 0 | +0.39(+3.40%) | |
| Dec 23, 2019 | 11.53 | 11.80 | 11.48 | 11.48 | 1,403 | -0.10(-0.86%) |
| Dec 20, 2019 | 11.58 | 11.58 | 11.58 | 11.58 | 1,000 | -0.11(-0.94%) |
| Dec 19, 2019 | 11.69 | 11.69 | 11.69 | 11.69 | 1,012 | +0.02(+0.17%) |
| Dec 18, 2019 | 11.67 | 11.67 | 11.67 | 11.67 | 1,000 | -0.29(-2.42%) |
| Dec 17, 2019 | 11.98 | 11.98 | 11.96 | 11.96 | 1,000 | +0.02(+0.17%) |
| Dec 16, 2019 | 11.95 | 11.95 | 11.82 | 11.94 | 1,636 | -0.10(-0.83%) |
| Dec 13, 2019 | 12.04 | 12.04 | 12.04 | 27 | +0.00(+0.00%) | |
| Dec 12, 2019 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | +0.15(+1.26%) |
| Dec 11, 2019 | 11.89 | 11.89 | 11.89 | 11.89 | 200 | +0.04(+0.34%) |
| Dec 10, 2019 | 11.61 | 11.85 | 11.61 | 11.85 | 2,409 | -0.05(-0.42%) |
| Dec 09, 2019 | 11.78 | 11.91 | 11.78 | 11.90 | 1,300 | +0.25(+2.15%) |
| Dec 06, 2019 | 11.60 | 11.66 | 11.48 | 11.65 | 1,800 | +0.22(+1.92%) |
| Dec 05, 2019 | 11.70 | 11.70 | 11.26 | 11.43 | 2,061 | -0.22(-1.89%) |
| Nov 26, 2019 | 11.65 | 11.65 | 11.65 | 0 | -0.28(-2.31%) | |
| Nov 14, 2019 | 11.93 | 11.93 | 11.93 | 0 | +0.31(+2.62%) | |
| Nov 04, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.32(+2.83%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.