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 (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 3.745 | 40 | +0.15(+4.03%) | |||
| Mar 26, 2024 | 3.600 | 0 | +0.01(+0.28%) | |||
| Mar 25, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 140 | +0.23(+6.85%) |
| Mar 22, 2024 | 3.400 | 3.400 | 3.360 | 3.360 | 793 | +0.04(+1.20%) |
| Mar 18, 2024 | 3.320 | 44 | -0.13(-3.77%) | |||
| Mar 14, 2024 | 3.450 | 15 | -0.07(-2.13%) | |||
| Mar 13, 2024 | 3.525 | 3.525 | 3.525 | 3.525 | 716 | -0.01(-0.28%) |
| Mar 11, 2024 | 3.535 | 23 | -0.06(-1.70%) | |||
| Mar 05, 2024 | 3.596 | 85 | -0.34(-8.74%) | |||
| Feb 22, 2024 | 3.941 | 48 | +0.11(+2.94%) | |||
| Feb 21, 2024 | 3.828 | 3.828 | 3.828 | 3.828 | 609 | -0.03(-0.67%) |
| Feb 15, 2024 | 3.854 | 0 | +0.03(+0.76%) | |||
| Feb 14, 2024 | 3.825 | 3.825 | 3.825 | 3.825 | 423 | +0.01(+0.26%) |
| Feb 09, 2024 | 3.815 | 128 | +0.09(+2.31%) | |||
| Feb 08, 2024 | 3.729 | 3.729 | 3.729 | 3.729 | 236 | +0.02(+0.55%) |
| Feb 07, 2024 | 3.785 | 3.785 | 3.708 | 3.708 | 676 | -0.33(-8.09%) |
| Feb 06, 2024 | 3.930 | 4.035 | 3.930 | 4.035 | 1,306 | -0.06(-1.59%) |
| Jan 31, 2024 | 4.100 | 186 | -0.02(-0.49%) | |||
| Jan 22, 2024 | 4.120 | 13 | -0.18(-4.19%) | |||
| Jan 17, 2024 | 4.300 | 0 | -0.92(-17.55%) | |||
| Dec 28, 2023 | 5.215 | 11 | -0.15(-2.83%) | |||
| Dec 27, 2023 | 5.380 | 5.380 | 5.367 | 5.367 | 1,256 | +0.17(+3.21%) |
| Dec 22, 2023 | 5.200 | 0 | +0.17(+3.32%) | |||
| Dec 14, 2023 | 5.033 | 0 | -0.13(-2.46%) | |||
| Dec 05, 2023 | 5.160 | 0 | -0.08(-1.47%) | |||
| Nov 30, 2023 | 5.237 | 10,682 | -0.10(-1.93%) | |||
| Nov 29, 2023 | 5.340 | 5.340 | 5.340 | 5.340 | 259 | +0.44(+8.98%) |
| Nov 28, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 8,835 | -0.05(-1.01%) |
| Nov 27, 2023 | 4.910 | 5.030 | 4.910 | 4.950 | 695 | -0.46(-8.59%) |
| Nov 21, 2023 | 5.415 | 37 | +0.12(+2.27%) | |||
| Nov 10, 2023 | 5.295 | 0 | +0.11(+2.15%) | |||
| Nov 06, 2023 | 5.184 | 0 | -0.22(-4.00%) | |||
| Oct 09, 2023 | 5.399 | 0 | +0.11(+2.17%) | |||
| Oct 05, 2023 | 5.285 | 47 | -0.21(-3.91%) | |||
| Sep 29, 2023 | 5.500 | 0 | +0.13(+2.44%) | |||
| Sep 28, 2023 | 5.350 | 5.370 | 5.350 | 5.369 | 4,345 | +0.12(+2.27%) |
| Sep 25, 2023 | 5.250 | 0 | +0.19(+3.84%) | |||
| Sep 21, 2023 | 5.056 | 0 | -0.16(-3.06%) | |||
| Sep 20, 2023 | 5.216 | 5.216 | 5.216 | 5.216 | 107 | +0.21(+4.11%) |
| Sep 19, 2023 | 5.010 | 5.010 | 5.010 | 5.010 | 304 | +0.11(+2.24%) |
| Sep 11, 2023 | 4.900 | 0 | +0.22(+4.59%) | |||
| Sep 05, 2023 | 4.685 | 15 | -0.23(-4.70%) | |||
| Sep 01, 2023 | 4.916 | 4.916 | 4.916 | 4.916 | 340 | -0.07(-1.41%) |
| Aug 28, 2023 | 4.986 | 21 | +0.29(+6.09%) | |||
| Aug 22, 2023 | 4.700 | 0 | -0.46(-8.85%) | |||
| Aug 15, 2023 | 5.156 | 28 | -0.10(-1.90%) | |||
| Aug 14, 2023 | 5.256 | 5.256 | 5.256 | 5.256 | 255 | +0.13(+2.56%) |
| Aug 10, 2023 | 5.125 | 0 | +0.04(+0.77%) | |||
| Aug 08, 2023 | 5.086 | 0 | +0.36(+7.63%) | |||
| Aug 01, 2023 | 4.725 | 0 | -0.36(-7.10%) | |||
| Jul 14, 2023 | 5.086 | 1 | +0.65(+14.56%) | |||
| Jul 07, 2023 | 4.440 | 0 | +0.02(+0.45%) | |||
| Jul 05, 2023 | 4.420 | 0 | -0.08(-1.72%) | |||
| Jul 03, 2023 | 4.497 | 4.497 | 4.497 | 4.497 | 188 | +0.19(+4.34%) |
| Jun 30, 2023 | 4.310 | 4.310 | 4.310 | 4.310 | 585 | -0.19(-4.22%) |
| Jun 23, 2023 | 4.500 | 0 | +0.02(+0.40%) | |||
| Jun 20, 2023 | 4.482 | 99 | +0.26(+6.16%) | |||
| Jun 05, 2023 | 4.222 | 17 | +0.10(+2.47%) | |||
| May 31, 2023 | 4.120 | 20 | -0.18(-4.19%) | |||
| May 22, 2023 | 4.300 | 14 | -0.19(-4.23%) | |||
| May 18, 2023 | 4.490 | 13 | -0.22(-4.67%) | |||
| May 12, 2023 | 4.710 | 0 | -0.10(-2.08%) | |||
| May 10, 2023 | 4.810 | 0 | -0.21(-4.09%) | |||
| May 09, 2023 | 5.015 | 5.015 | 5.015 | 5.015 | 104 | +0.11(+2.35%) |
| May 08, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 577 | +0.17(+3.59%) |
| May 04, 2023 | 4.730 | 21 | -0.15(-3.00%) | |||
| May 01, 2023 | 4.877 | 0 | +0.28(+6.10%) | |||
| Apr 27, 2023 | 4.596 | 28 | -0.05(-1.16%) | |||
| Apr 26, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 690 | -0.20(-4.12%) |
| Apr 25, 2023 | 4.920 | 4.940 | 4.850 | 4.850 | 1,412 | -1.19(-19.70%) |
| Apr 24, 2023 | 6.040 | 6.040 | 6.040 | 6.040 | 100 | -0.05(-0.82%) |
| Apr 18, 2023 | 6.090 | 0 | +0.16(+2.78%) | |||
| Apr 17, 2023 | 5.926 | 5.926 | 5.926 | 5.926 | 101 | +0.17(+2.87%) |
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.