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 (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 5.155 | 98 | +0.15(+2.90%) | |||
| Dec 29, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 257 | -0.13(-2.44%) |
| Dec 27, 2022 | 5.135 | 0 | -0.17(-3.11%) | |||
| Dec 23, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 12,073 | +0.21(+4.02%) |
| Dec 19, 2022 | 5.095 | 0 | -0.21(-3.87%) | |||
| Dec 16, 2022 | 5.120 | 5.300 | 5.070 | 5.300 | 1,187 | -0.79(-12.95%) |
| Dec 09, 2022 | 6.088 | 83 | +0.03(+0.49%) | |||
| Dec 08, 2022 | 6.059 | 6.059 | 6.059 | 6.059 | 213 | -0.07(-1.13%) |
| Dec 07, 2022 | 6.128 | 6.128 | 6.128 | 6.128 | 114 | +0.55(+9.82%) |
| Dec 01, 2022 | 5.580 | 0 | +0.08(+1.45%) | |||
| Nov 28, 2022 | 5.500 | 0 | -0.17(-2.91%) | |||
| Nov 25, 2022 | 5.665 | 5.665 | 5.665 | 5.665 | 493 | +0.12(+2.07%) |
| Nov 22, 2022 | 5.550 | 0 | -0.25(-4.31%) | |||
| Nov 18, 2022 | 5.800 | 0 | +0.21(+3.76%) | |||
| Nov 17, 2022 | 5.752 | 5.752 | 5.590 | 5.590 | 368 | -0.11(-1.93%) |
| Nov 15, 2022 | 5.700 | 50 | +0.01(+0.21%) | |||
| Nov 14, 2022 | 5.550 | 5.688 | 5.550 | 5.688 | 9,901 | +0.54(+10.45%) |
| Nov 11, 2022 | 5.150 | 5.150 | 5.150 | 5.150 | 900 | -0.10(-1.90%) |
| Nov 09, 2022 | 5.250 | 0 | -0.01(-0.19%) | |||
| Nov 07, 2022 | 5.260 | 40 | +0.49(+10.34%) | |||
| Nov 04, 2022 | 4.767 | 4.767 | 4.767 | 4.767 | 159 | +0.23(+5.12%) |
| Nov 02, 2022 | 4.535 | 7 | -0.32(-6.55%) | |||
| Oct 31, 2022 | 4.853 | 0 | -0.21(-4.08%) | |||
| Oct 27, 2022 | 5.059 | 4 | -0.04(-0.81%) | |||
| Oct 25, 2022 | 5.100 | 0 | -0.12(-2.33%) | |||
| Oct 24, 2022 | 5.222 | 5.222 | 5.222 | 5.222 | 433 | -0.09(-1.76%) |
| Oct 21, 2022 | 5.315 | 5.315 | 5.315 | 5.315 | 110 | +0.07(+1.24%) |
| Oct 20, 2022 | 5.265 | 5.265 | 5.250 | 5.250 | 1,263 | +0.10(+1.95%) |
| Oct 19, 2022 | 5.260 | 5.260 | 5.149 | 5.149 | 1,188 | +0.14(+2.78%) |
| Oct 18, 2022 | 5.010 | 5.010 | 5.010 | 5.010 | 353 | -0.09(-1.76%) |
| Oct 17, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 321 | +0.15(+3.03%) |
| Oct 14, 2022 | 4.950 | 4.950 | 4.950 | 4.950 | 4,305 | -0.20(-3.88%) |
| Oct 13, 2022 | 5.090 | 5.250 | 4.970 | 5.150 | 1,690 | +0.23(+4.70%) |
| Oct 12, 2022 | 5.110 | 5.110 | 4.919 | 4.919 | 1,069 | -0.18(-3.55%) |
| Oct 10, 2022 | 5.100 | 0 | -0.40(-7.27%) | |||
| Oct 07, 2022 | 5.500 | 5.500 | 5.500 | 5.500 | 288 | -0.04(-0.72%) |
| Oct 06, 2022 | 5.540 | 5.550 | 5.540 | 5.540 | 1,443 | -0.01(-0.18%) |
| Oct 05, 2022 | 5.690 | 5.790 | 5.550 | 5.550 | 843 | +0.30(+5.67%) |
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.