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 (%) |
|---|---|---|---|---|---|---|
| Feb 24, 2022 | 6.530 | 0 | -0.72(-9.93%) | |||
| Feb 09, 2022 | 7.250 | 0 | -0.15(-1.98%) | |||
| Jan 27, 2022 | 7.396 | 0 | -1.19(-13.85%) | |||
| Dec 27, 2021 | 8.586 | 0 | +0.42(+5.09%) | |||
| Nov 30, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.31(-3.66%) | |
| Nov 26, 2021 | 8.480 | 8.480 | 8.480 | 0 | -0.19(-2.19%) | |
| Nov 12, 2021 | 8.670 | 8.670 | 8.670 | 0 | -0.33(-3.62%) | |
| Oct 20, 2021 | 8.996 | 8.996 | 8.996 | 0 | -0.14(-1.58%) | |
| Sep 23, 2021 | 9.140 | 9.140 | 9.140 | 0 | -0.52(-5.38%) | |
| Aug 30, 2021 | 9.660 | 9.660 | 9.660 | 0 | +0.13(+1.42%) | |
| Aug 27, 2021 | 9.525 | 9.525 | 9.525 | 9.525 | 300 | +0.18(+1.87%) |
| Aug 24, 2021 | 9.350 | 9.350 | 9.350 | 0 | -0.28(-2.86%) | |
| Aug 20, 2021 | 9.625 | 9.625 | 9.625 | 0 | +0.28(+2.94%) | |
| Aug 17, 2021 | 9.350 | 9.350 | 9.350 | 0 | -0.70(-6.97%) | |
| Aug 11, 2021 | 10.05 | 10.05 | 10.05 | 0 | -0.14(-1.37%) | |
| Aug 09, 2021 | 10.19 | 10.19 | 10.19 | 0 | -0.56(-5.21%) | |
| Aug 06, 2021 | 10.75 | 10.75 | 10.75 | 10.75 | 110 | -0.27(-2.43%) |
| Jul 30, 2021 | 11.02 | 11.02 | 11.02 | 0 | -1.83(-14.26%) | |
| Jun 16, 2021 | 12.85 | 12.85 | 12.85 | 0 | -0.11(-0.85%) | |
| Jun 15, 2021 | 12.96 | 12.96 | 12.96 | 12.96 | 160 | -0.03(-0.23%) |
| Jun 02, 2021 | 12.99 | 12.99 | 12.99 | 0 | +0.19(+1.48%) | |
| May 28, 2021 | 12.80 | 12.80 | 12.80 | 10 | -0.84(-6.16%) | |
| May 25, 2021 | 13.64 | 13.64 | 13.64 | 0 | +0.14(+1.04%) | |
| May 24, 2021 | 13.38 | 13.50 | 13.30 | 13.50 | 657 | +0.64(+4.98%) |
| May 19, 2021 | 12.86 | 12.86 | 12.86 | 0 | +0.51(+4.13%) | |
| May 17, 2021 | 12.35 | 12.35 | 12.35 | 30 | -0.30(-2.37%) | |
| May 13, 2021 | 12.65 | 12.65 | 12.65 | 0 | +0.60(+4.98%) | |
| May 12, 2021 | 12.23 | 12.23 | 12.05 | 12.05 | 1,200 | +0.20(+1.65%) |
| May 10, 2021 | 11.85 | 11.85 | 11.85 | 30 | +0.30(+2.63%) | |
| May 07, 2021 | 11.55 | 11.55 | 11.55 | 11.55 | 335 | +0.30(+2.67%) |
| May 05, 2021 | 11.25 | 11.25 | 11.25 | 41 | +0.64(+6.08%) | |
| Apr 30, 2021 | 10.61 | 10.61 | 10.61 | 0 | +0.61(+6.05%) | |
| Apr 28, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Apr 15, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 213 | +0.30(+3.15%) |
| Apr 07, 2021 | 9.695 | 9.695 | 9.695 | 0 | +0.00(+0.00%) | |
| Apr 06, 2021 | 9.695 | 9.695 | 9.695 | 1 | +0.00(+0.00%) | |
| Apr 05, 2021 | 9.695 | 9.695 | 9.695 | 11 | +0.00(+0.00%) | |
| Apr 01, 2021 | 9.695 | 9.695 | 9.695 | 2 | +0.00(+0.00%) | |
| Mar 30, 2021 | 9.695 | 9.695 | 9.695 | 0 | +0.20(+2.05%) | |
| Mar 26, 2021 | 9.500 | 9.500 | 9.500 | 0 | +0.17(+1.84%) | |
| Mar 25, 2021 | 9.328 | 9.328 | 9.328 | 9.328 | 176 | -0.10(-1.09%) |
| Mar 23, 2021 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 9.431 | 9.431 | 9.431 | 0 | -0.49(-4.93%) | |
| Mar 15, 2021 | 9.920 | 9.920 | 9.920 | 86 | +0.00(+0.00%) | |
| Mar 12, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 300 | +0.05(+0.51%) |
| Mar 10, 2021 | 9.870 | 9.870 | 9.870 | 0 | -0.63(-6.00%) | |
| Mar 09, 2021 | 11.75 | 11.75 | 10.50 | 10.50 | 4,600 | -1.05(-9.09%) |
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.