Register for streaming realtime charts, analysis tools, and prices.
BICOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.2871 | -0.0093 | -3.14% | 0.2987 | 0.3111 | 0.2867 | 26,142.00 |
| Jul 22 2024 | 0.2964 | -0.0309 | -9.44% | 0.3235 | 0.3235 | 0.2964 | 12,767.00 |
| Jul 21 2024 | 0.3273 | 0.0101 | 3.18% | 0.3216 | 0.3354 | 0.3055 | 65,434.00 |
| Jul 20 2024 | 0.3172 | -0.011 | -3.35% | 0.3283 | 0.3295 | 0.3172 | 2,547.00 |
| Jul 19 2024 | 0.3282 | 0.0182 | 5.87% | 0.3123 | 0.3282 | 0.3033 | 13,961.00 |
| Jul 18 2024 | 0.310 | -0.015 | -4.62% | 0.3306 | 0.3306 | 0.3033 | 9,513.00 |
| Jul 17 2024 | 0.325 | 0.0105 | 3.34% | 0.3135 | 0.3403 | 0.3135 | 13,151.00 |
| Jul 16 2024 | 0.3145 | 0.0026 | 0.83% | 0.3123 | 0.3235 | 0.2905 | 26,557.00 |
| Jul 15 2024 | 0.3119 | 0.0235 | 8.15% | 0.2905 | 0.3119 | 0.2843 | 11,895.00 |
| Jul 14 2024 | 0.2884 | 0.0142 | 5.18% | 0.2702 | 0.2884 | 0.2702 | 16,590.00 |
| Jul 13 2024 | 0.2742 | 0.0042 | 1.56% | 0.2736 | 0.2745 | 0.2664 | 7,182.00 |
| Jul 12 2024 | 0.270 | 0.0055 | 2.08% | 0.2684 | 0.2723 | 0.2643 | 4,636.00 |
| Jul 11 2024 | 0.2645 | -0.0157 | -5.60% | 0.2844 | 0.2844 | 0.2645 | 8,528.00 |
| Jul 10 2024 | 0.2802 | 0.0021 | 0.76% | 0.2762 | 0.2927 | 0.2762 | 21,441.00 |
| Jul 09 2024 | 0.2781 | 0.0019 | 0.69% | 0.2783 | 0.2823 | 0.2722 | 5,410.00 |
| Jul 08 2024 | 0.2762 | 0.0098 | 3.68% | 0.2645 | 0.2864 | 0.2569 | 16,744.00 |
| Jul 07 2024 | 0.2664 | -0.015 | -5.33% | 0.2782 | 0.2803 | 0.2664 | 11,231.00 |
| Jul 06 2024 | 0.2814 | 0.0187 | 7.12% | 0.2679 | 0.2863 | 0.2607 | 8,285.00 |
| Jul 05 2024 | 0.2627 | -0.0021 | -0.79% | 0.2639 | 0.2665 | 0.2392 | 25,803.00 |
| Jul 04 2024 | 0.2648 | -0.0497 | -15.80% | 0.3137 | 0.319 | 0.2596 | 16,096.00 |
| Jul 03 2024 | 0.3145 | -0.0274 | -8.01% | 0.3418 | 0.3432 | 0.3125 | 9,209.00 |
| Jul 02 2024 | 0.3419 | -0.0056 | -1.61% | 0.3471 | 0.3476 | 0.340 | 14,901.00 |
| Jul 01 2024 | 0.3475 | -0.0129 | -3.58% | 0.3629 | 0.3629 | 0.345 | 36,103.00 |
| Jun 30 2024 | 0.3604 | 0.018 | 5.26% | 0.3476 | 0.3618 | 0.3422 | 5,334.00 |
| Jun 29 2024 | 0.3424 | -0.0076 | -2.17% | 0.3529 | 0.3529 | 0.3424 | 12,262.00 |
| Jun 28 2024 | 0.350 | -0.0206 | -5.56% | 0.3703 | 0.3749 | 0.350 | 10,503.00 |
| Jun 27 2024 | 0.3706 | 0.0166 | 4.69% | 0.3525 | 0.3761 | 0.3525 | 9,717.00 |
| Jun 26 2024 | 0.354 | -0.0165 | -4.45% | 0.3735 | 0.3761 | 0.3533 | 6,496.00 |
| Jun 25 2024 | 0.3705 | 0.0204 | 5.83% | 0.3527 | 0.3761 | 0.3527 | 11,161.00 |
| Jun 24 2024 | 0.3501 | 0.006 | 1.74% | 0.3401 | 0.3501 | 0.3227 | 19,462.00 |
| Jun 23 2024 | 0.3441 | -0.0042 | -1.21% | 0.3474 | 0.3656 | 0.3378 | 4,324.00 |
| Jun 22 2024 | 0.3483 | -0.0067 | -1.89% | 0.3526 | 0.3552 | 0.3475 | 4,934.00 |
| Jun 21 2024 | 0.355 | -0.0073 | -2.01% | 0.3576 | 0.3746 | 0.355 | 7,337.00 |
| Jun 20 2024 | 0.3623 | 0.0173 | 5.01% | 0.3501 | 0.3735 | 0.3501 | 10,416.00 |
| Jun 19 2024 | 0.345 | 0.0001 | 0.03% | 0.344 | 0.3532 | 0.3422 | 21,623.00 |
| Jun 18 2024 | 0.3449 | -0.0473 | -12.06% | 0.387 | 0.3983 | 0.3239 | 69,371.00 |
| Jun 17 2024 | 0.3922 | -0.0501 | -11.33% | 0.440 | 0.440 | 0.3922 | 88,701.00 |
| Jun 16 2024 | 0.4423 | -0.0207 | -4.47% | 0.4607 | 0.4643 | 0.4413 | 13,763.00 |
| Jun 15 2024 | 0.463 | 0.007 | 1.54% | 0.4628 | 0.4762 | 0.4626 | 4,592.00 |
| Jun 14 2024 | 0.456 | -0.0268 | -5.55% | 0.476 | 0.490 | 0.4418 | 23,944.00 |
| Jun 13 2024 | 0.4828 | -0.0214 | -4.24% | 0.5077 | 0.5149 | 0.4828 | 13,398.00 |
| Jun 12 2024 | 0.5042 | 0.004 | 0.80% | 0.5077 | 0.5257 | 0.4801 | 23,077.00 |
| Jun 11 2024 | 0.5002 | -0.0121 | -2.36% | 0.511 | 0.5439 | 0.4906 | 40,309.00 |
| Jun 10 2024 | 0.5123 | -0.1137 | -18.16% | 0.6246 | 0.6385 | 0.5111 | 58,024.00 |
| Jun 09 2024 | 0.626 | 0.0888 | 16.53% | 0.5347 | 0.6336 | 0.5329 | 96,328.00 |
| Jun 08 2024 | 0.5372 | 0.0488 | 9.99% | 0.4905 | 0.540 | 0.4878 | 33,892.00 |
| Jun 07 2024 | 0.4884 | -0.0257 | -5.00% | 0.5115 | 0.543 | 0.4339 | 15,383.00 |
| Jun 06 2024 | 0.5141 | -0.0012 | -0.23% | 0.521 | 0.5233 | 0.5039 | 8,848.00 |
| Jun 05 2024 | 0.5153 | 0.0026 | 0.51% | 0.5163 | 0.5226 | 0.5039 | 4,479.00 |
| Jun 04 2024 | 0.5127 | 0.0134 | 2.68% | 0.4927 | 0.5137 | 0.4913 | 8,665.00 |
| Jun 03 2024 | 0.4993 | -0.0091 | -1.79% | 0.5067 | 0.5171 | 0.4955 | 9,017.00 |
| Jun 02 2024 | 0.5084 | 0.0045 | 0.89% | 0.5087 | 0.5344 | 0.5084 | 14,115.00 |
| Jun 01 2024 | 0.5039 | -0.0095 | -1.85% | 0.5067 | 0.5101 | 0.5039 | 507.00 |
| May 31 2024 | 0.5134 | 0.0067 | 1.32% | 0.5095 | 0.5222 | 0.5039 | 11,635.00 |
| May 30 2024 | 0.5067 | 0.0008 | 0.16% | 0.5134 | 0.5222 | 0.4905 | 8,192.00 |
| May 29 2024 | 0.5059 | -0.0341 | -6.31% | 0.5299 | 0.5375 | 0.500 | 11,683.00 |
| May 28 2024 | 0.540 | -0.008 | -1.46% | 0.5541 | 0.5541 | 0.5299 | 9,195.00 |
| May 27 2024 | 0.548 | 0.0267 | 5.12% | 0.5185 | 0.5616 | 0.5185 | 17,504.00 |
| May 26 2024 | 0.5213 | -0.0267 | -4.87% | 0.5553 | 0.5709 | 0.5211 | 11,281.00 |
| May 25 2024 | 0.548 | 0.001 | 0.18% | 0.5449 | 0.5777 | 0.524 | 20,899.00 |
| May 24 2024 | 0.547 | 0.0118 | 2.20% | 0.5377 | 0.5778 | 0.5377 | 14,922.00 |
| May 23 2024 | 0.5352 | 0.0257 | 5.04% | 0.5163 | 0.5474 | 0.4983 | 24,423.00 |
| May 22 2024 | 0.5095 | 0.0204 | 4.17% | 0.4869 | 0.5333 | 0.4765 | 22,965.00 |
| May 21 2024 | 0.4891 | -0.0166 | -3.28% | 0.5032 | 0.5042 | 0.4792 | 15,093.00 |
| May 20 2024 | 0.5057 | 0.0285 | 5.97% | 0.4732 | 0.5134 | 0.4686 | 35,598.00 |
| May 19 2024 | 0.4772 | -0.0112 | -2.29% | 0.4888 | 0.5021 | 0.4709 | 14,784.00 |
| May 18 2024 | 0.4884 | -0.0199 | -3.92% | 0.5083 | 0.548 | 0.4709 | 36,435.00 |
| May 17 2024 | 0.5083 | 0.0618 | 13.84% | 0.449 | 0.511 | 0.4481 | 95,220.00 |
| May 16 2024 | 0.4465 | 0.0243 | 5.76% | 0.4318 | 0.4465 | 0.4237 | 10,884.00 |
| May 15 2024 | 0.4222 | 0.0412 | 10.81% | 0.3837 | 0.4335 | 0.3808 | 41,581.00 |
| May 14 2024 | 0.381 | -0.0063 | -1.63% | 0.3911 | 0.3924 | 0.3796 | 15,967.00 |
| May 13 2024 | 0.3873 | 0.004 | 1.04% | 0.3837 | 0.4036 | 0.3715 | 26,618.00 |
| May 12 2024 | 0.3833 | -0.014 | -3.52% | 0.3908 | 0.3932 | 0.3813 | 3,632.00 |
| May 11 2024 | 0.3973 | -0.0065 | -1.61% | 0.4081 | 0.4105 | 0.3973 | 16,982.00 |
| May 10 2024 | 0.4038 | -0.0265 | -6.16% | 0.4288 | 0.4291 | 0.4019 | 10,628.00 |
| May 09 2024 | 0.4303 | 0.0183 | 4.44% | 0.414 | 0.4303 | 0.388 | 15,863.00 |
| May 08 2024 | 0.412 | -0.0046 | -1.10% | 0.4165 | 0.4245 | 0.400 | 24,134.00 |
| May 07 2024 | 0.4166 | -0.0095 | -2.23% | 0.4252 | 0.4342 | 0.4166 | 14,131.00 |
| May 06 2024 | 0.4261 | -0.0122 | -2.78% | 0.4439 | 0.4709 | 0.4259 | 19,133.00 |
| May 05 2024 | 0.4383 | 0.0026 | 0.60% | 0.4333 | 0.445 | 0.4261 | 17,692.00 |
| May 04 2024 | 0.4357 | -0.0018 | -0.41% | 0.4388 | 0.4426 | 0.4298 | 14,694.00 |
| May 03 2024 | 0.4375 | 0.0162 | 3.85% | 0.4189 | 0.4403 | 0.412 | 8,302.00 |
| May 02 2024 | 0.4213 | 0.0108 | 2.63% | 0.4052 | 0.4254 | 0.3961 | 14,335.00 |
| May 01 2024 | 0.4105 | 0.0024 | 0.59% | 0.4028 | 0.4105 | 0.3815 | 30,666.00 |
| Apr 30 2024 | 0.4081 | -0.0284 | -6.51% | 0.4285 | 0.4359 | 0.3855 | 36,817.00 |
| Apr 29 2024 | 0.4365 | -0.0116 | -2.59% | 0.4481 | 0.4481 | 0.4201 | 34,114.00 |
| Apr 28 2024 | 0.4481 | -0.0043 | -0.95% | 0.4591 | 0.4643 | 0.4481 | 3,255.00 |
| Apr 27 2024 | 0.4524 | -0.0007 | -0.15% | 0.4582 | 0.4582 | 0.4369 | 10,401.00 |
| Apr 26 2024 | 0.4531 | -0.0244 | -5.11% | 0.4712 | 0.4712 | 0.450 | 13,636.00 |
| Apr 25 2024 | 0.4775 | -0.0221 | -4.42% | 0.4832 | 0.4832 | 0.4582 | 9,271.00 |
