Marie Brizard Wine And Spirits (BED)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.56657223796 | 3.53 | 3.59 | 3.52 | 1263 | 3.5757403 | DE |
| 4 | 0.17 | 5.02958579882 | 3.38 | 3.59 | 3.38 | 865 | 3.49384606 | DE |
| 12 | 0.73 | 25.8865248227 | 2.82 | 3.59 | 2.82 | 1328 | 3.28587534 | DE |
| 26 | 0.66 | 22.8373702422 | 2.89 | 3.59 | 2.82 | 1333 | 3.18967774 | DE |
| 52 | 1.19 | 50.4237288136 | 2.36 | 3.59 | 2.36 | 1231 | 3.09999011 | DE |
| 156 | 1.19 | 50.4237288136 | 2.36 | 3.59 | 2.36 | 1231 | 3.09999011 | DE |
| 260 | 1.19 | 50.4237288136 | 2.36 | 3.59 | 2.36 | 1231 | 3.09999011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.56 | -0.03 | -0.84 | 3.57 | 3.57 | 3.55 | 616 |
| 1721334360 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1721247960 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1721161560 | 3.59 | 0.02 | 0.56 | 3.59 | 3.59 | 3.59 | 725 |
| 1721075160 | 3.57 | 0.12 | 3.48 | 3.53 | 3.57 | 3.52 | 1801 |
| 1720816020 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1720729620 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1720643220 | 3.45 | -0.03 | -0.86 | 3.45 | 3.45 | 3.45 | 870 |
| 1720556820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720470420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720211220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1720124820 | 3.48 | 0.01 | 0.29 | 3.43 | 3.48 | 3.43 | 1039 |
| 1720038420 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1719952020 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1719865620 | 3.47 | -0.01 | -0.29 | 3.47 | 3.47 | 3.47 | 350 |
| 1719606420 | 3.48 | 0.01 | 0.29 | 3.49 | 3.49 | 3.48 | 687 |
| 1719520020 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1719433620 | 3.47 | 0.02 | 0.58 | 3.47 | 3.47 | 3.47 | 500 |
| 1719347160 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 361 |
| 1719260820 | 3.45 | 0.07 | 2.07 | 3.39 | 3.45 | 3.39 | 2220 |
| 1719001620 | 3.38 | 0.01 | 0.30 | 3.38 | 3.38 | 3.38 | 100 |
| 1718915160 | 3.37 | 0 | 0.00 | 3.39 | 3.39 | 3.35 | 2094 |
| 1718828820 | 3.37 | 0.12 | 3.69 | 3.36 | 3.37 | 3.33 | 2582 |
| 1718742420 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1718656020 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.25 | 473 |
| 1718396820 | 3.32 | -0.05 | -1.48 | 3.32 | 3.32 | 3.32 | 15 |
| 1718310420 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1718224020 | 3.37 | 0 | 0.00 | 3.34 | 3.37 | 3.34 | 946 |
| 1718137620 | 3.37 | 0.08 | 2.43 | 3.27 | 3.37 | 3.27 | 4510 |
| 1718051220 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1717792020 | 3.29 | 0.07 | 2.17 | 3.27 | 3.29 | 3.27 | 625 |
| 1717705620 | 3.22 | -0.01 | -0.31 | 3.2 | 3.22 | 3.2 | 7660 |
| 1717619220 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1717532820 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1717446420 | 3.23 | -0.02 | -0.62 | 3.23 | 3.23 | 3.23 | 100 |
| 1717187220 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1717100820 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1717014420 | 3.25 | 0.07 | 2.20 | 3.27 | 3.27 | 3.25 | 810 |
| 1716928020 | 3.18 | -0.06 | -1.85 | 3.18 | 3.18 | 3.18 | 500 |
| 1716841560 | 3.24 | -0.08 | -2.41 | 3.24 | 3.24 | 3.24 | 215 |
| 1716582420 | 3.32 | -0.03 | -0.90 | 3.3 | 3.32 | 3.3 | 2534 |
| 1716496020 | 3.35 | 0.12 | 3.72 | 3.35 | 3.39 | 3.35 | 3430 |
| 1716409620 | 3.23 | 0.05 | 1.57 | 3.23 | 3.25 | 3.23 | 1321 |
| 1716323160 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1716236760 | 3.18 | 0.02 | 0.63 | 3.18 | 3.18 | 3.18 | 128 |
| 1715977620 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 2850 |
| 1715891220 | 3.14 | 0.01 | 0.32 | 3.14 | 3.14 | 3.14 | 1 |
| 1715804820 | 3.13 | 0.03 | 0.97 | 3.16 | 3.16 | 3.13 | 624 |
| 1715718420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 970 |
| 1715631960 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 490 |
| 1715372820 | 3.1 | -0.02 | -0.64 | 3.1 | 3.1 | 3.1 | 1440 |
| 1715286420 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1715200020 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1715113620 | 3.12 | 0.01 | 0.32 | 3.12 | 3.12 | 3.12 | 490 |
| 1715027220 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1714768020 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 1020 |
| 1714681560 | 3.1 | 0.06 | 1.97 | 3.07 | 3.1 | 3.07 | 2100 |
| 1714508820 | 3.04 | -0.01 | -0.33 | 3.04 | 3.04 | 3.04 | 500 |
| 1714422420 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714163220 | 3.05 | 0.01 | 0.33 | 2.82 | 3.05 | 2.82 | 2060 |
| 1714076820 | 3.04 | -0.03 | -0.98 | 3.04 | 3.04 | 3.04 | 500 |
| 1713990360 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1713903960 | 3.07 | 0.01 | 0.33 | 3.07 | 3.07 | 3.07 | 1480 |
| 1713817560 | 3.06 | 0.02 | 0.66 | 3.06 | 3.06 | 3.06 | 980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
