Bpost S.A. (OP: BPOSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2024 | 3.500 | 8 | -0.06(-1.69%) | |||
| May 20, 2024 | 3.560 | 0 | +0.00(+0.00%) | |||
| May 17, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 194 | +0.21(+6.27%) |
| May 15, 2024 | 3.350 | 0 | -0.25(-6.94%) | |||
| May 07, 2024 | 3.600 | 0 | +0.29(+8.76%) | |||
| May 06, 2024 | 3.390 | 3.490 | 3.310 | 3.310 | 817 | -0.30(-8.37%) |
| May 03, 2024 | 3.760 | 3.775 | 3.450 | 3.612 | 17,112 | -0.34(-8.54%) |
| Apr 30, 2024 | 3.950 | 0 | +0.10(+2.73%) | |||
| Apr 22, 2024 | 3.845 | 0 | +0.04(+1.05%) | |||
| Apr 12, 2024 | 3.805 | 0 | +0.06(+1.74%) | |||
| Apr 10, 2024 | 3.740 | 0 | +0.04(+1.08%) | |||
| Apr 08, 2024 | 3.700 | 36 | -0.05(-1.33%) | |||
| Apr 05, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 204 | -0.05(-1.32%) |
| Apr 03, 2024 | 3.800 | 61 | +0.05(+1.47%) | |||
| 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%) |
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.