Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEPROUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000722 | -0.000041 | -5.37% | 0.000763 | 0.000776 | 0.000695 | 167,167,145.00 |
| Jun 06 2024 | 0.000763 | -0.000033 | -4.15% | 0.000798 | 0.000798 | 0.000753 | 179,398,009.00 |
| Jun 05 2024 | 0.000796 | -0.000019 | -2.33% | 0.000798 | 0.000819 | 0.000774 | 203,409,200.00 |
| Jun 04 2024 | 0.000815 | -0.000013 | -1.57% | 0.000826 | 0.000851 | 0.000802 | 153,301,728.00 |
| Jun 03 2024 | 0.000828 | 0.000033 | 4.15% | 0.000795 | 0.000909 | 0.000794 | 148,886,006.00 |
| Jun 02 2024 | 0.000795 | 0.00000500 | 0.63% | 0.000788 | 0.000815 | 0.00078 | 180,077,878.00 |
| Jun 01 2024 | 0.00079 | -0.000046 | -5.50% | 0.000832 | 0.000835 | 0.000783 | 106,824,019.00 |
| May 31 2024 | 0.000836 | 0.000052 | 6.63% | 0.000782 | 0.000925 | 0.000773 | 178,585,804.00 |
| May 30 2024 | 0.000784 | 0.000136 | 20.99% | 0.000647 | 0.000852 | 0.000639 | 251,673,589.00 |
| May 29 2024 | 0.000648 | 0.00000300 | 0.47% | 0.000647 | 0.000652 | 0.000637 | 219,171,025.00 |
| May 28 2024 | 0.000645 | 0.00000200 | 0.31% | 0.000646 | 0.000661 | 0.000637 | 220,046,260.00 |
| May 27 2024 | 0.000643 | 0.000013 | 2.06% | 0.00063 | 0.00068 | 0.0006 | 208,692,988.00 |
| May 26 2024 | 0.00063 | 0.000012 | 1.94% | 0.000617 | 0.000648 | 0.000615 | 206,305,010.00 |
| May 25 2024 | 0.000618 | -0.00000300 | -0.48% | 0.000621 | 0.000629 | 0.000603 | 218,520,459.00 |
| May 24 2024 | 0.000621 | 0.00000500 | 0.81% | 0.000614 | 0.000629 | 0.000601 | 224,342,903.00 |
| May 23 2024 | 0.000616 | -0.000023 | -3.60% | 0.000639 | 0.000651 | 0.0006 | 208,827,043.00 |
| May 22 2024 | 0.000639 | -0.000025 | -3.77% | 0.000664 | 0.00067 | 0.000621 | 181,383,153.00 |
| May 21 2024 | 0.000664 | 0.000033 | 5.23% | 0.00063 | 0.000677 | 0.000622 | 230,216,126.00 |
| May 20 2024 | 0.000631 | -0.000106 | -14.38% | 0.00075 | 0.000764 | 0.000611 | 275,857,640.00 |
| May 19 2024 | 0.000737 | -0.000013 | -1.73% | 0.000754 | 0.000771 | 0.000733 | 176,913,976.00 |
| May 18 2024 | 0.00075 | -0.000014 | -1.83% | 0.000761 | 0.00078 | 0.000725 | 177,686,258.00 |
| May 17 2024 | 0.000764 | 0.000043 | 5.96% | 0.000723 | 0.000765 | 0.000704 | 179,646,432.00 |
| May 16 2024 | 0.000721 | 0.00002 | 2.85% | 0.000701 | 0.000725 | 0.00068 | 182,448,957.00 |
| May 15 2024 | 0.000701 | 0.000039 | 5.89% | 0.000662 | 0.000706 | 0.000625 | 179,768,218.00 |
| May 14 2024 | 0.000662 | -0.000037 | -5.29% | 0.000699 | 0.000701 | 0.000645 | 175,144,839.00 |
| May 13 2024 | 0.000699 | 0.000025 | 3.71% | 0.000663 | 0.00073 | 0.000655 | 209,558,589.00 |
| May 12 2024 | 0.000674 | 0.00000500 | 0.75% | 0.000669 | 0.00069 | 0.000648 | 194,606,894.00 |
| May 11 2024 | 0.000669 | 0.000032 | 5.02% | 0.000645 | 0.000746 | 0.000592 | 198,546,973.00 |
| May 10 2024 | 0.000637 | -0.000044 | -6.46% | 0.000686 | 0.00072 | 0.000635 | 131,247,287.00 |
| May 09 2024 | 0.000681 | 0.00000500 | 0.74% | 0.000671 | 0.000746 | 0.000637 | 141,094,020.00 |
| May 08 2024 | 0.000676 | -0.000013 | -1.89% | 0.000685 | 0.000736 | 0.000657 | 205,927,469.00 |
| May 07 2024 | 0.000689 | -0.00005 | -6.77% | 0.000739 | 0.000964 | 0.000681 | 147,826,368.00 |
| May 06 2024 | 0.000739 | -0.000016 | -2.12% | 0.000755 | 0.00081 | 0.000735 | 202,904,762.00 |
| May 05 2024 | 0.000755 | -0.000021 | -2.71% | 0.000795 | 0.000827 | 0.000735 | 127,975,115.00 |
| May 04 2024 | 0.000776 | -0.000156 | -16.74% | 0.000916 | 0.000923 | 0.000769 | 126,611,887.00 |
| May 03 2024 | 0.000932 | 0.000044 | 4.95% | 0.00089 | 0.00096 | 0.000823 | 128,383,896.00 |
| May 02 2024 | 0.000888 | 0.000032 | 3.74% | 0.000846 | 0.0009 | 0.00079 | 118,115,185.00 |
| May 01 2024 | 0.000856 | -0.000056 | -6.14% | 0.0009 | 0.000923 | 0.00085 | 117,020,510.00 |
| Apr 30 2024 | 0.000912 | -0.000024 | -2.56% | 0.000936 | 0.000947 | 0.000881 | 107,497,594.00 |
| Apr 29 2024 | 0.000936 | -0.000039 | -4.00% | 0.001102 | 0.006 | 0.000918 | 203,345,095.00 |
| Apr 28 2024 | 0.000975 | -0.000014 | -1.42% | 0.000989 | 0.001024 | 0.000964 | 111,296,848.00 |
| Apr 27 2024 | 0.000989 | -0.00003 | -2.94% | 0.001019 | 0.001114 | 0.000946 | 113,225,144.00 |
| Apr 26 2024 | 0.001019 | -0.000032 | -3.04% | 0.001038 | 0.001058 | 0.000997 | 119,698,200.00 |
| Apr 25 2024 | 0.001051 | 0.000022 | 2.14% | 0.001019 | 0.001066 | 0.001 | 125,442,308.00 |
| Apr 24 2024 | 0.001029 | -0.000046 | -4.28% | 0.001072 | 0.001117 | 0.001019 | 90,379,400.00 |
| Apr 23 2024 | 0.001075 | 0.00001 | 0.94% | 0.001065 | 0.001196 | 0.001001 | 109,389,965.00 |
| Apr 22 2024 | 0.001065 | -0.000036 | -3.27% | 0.001084 | 0.00112 | 0.001004 | 154,760,995.00 |
| Apr 21 2024 | 0.001101 | 0.00 | 0.00% | 0.001099 | 0.00123 | 0.001076 | 84,156,246.00 |
| Apr 20 2024 | 0.001101 | 0.000099 | 9.88% | 0.000998 | 0.001124 | 0.000995 | 123,383,352.00 |
| Apr 19 2024 | 0.001002 | -0.000012 | -1.18% | 0.001014 | 0.00111 | 0.000986 | 133,117,716.00 |
| Apr 18 2024 | 0.001014 | -0.00000400 | -0.39% | 0.001017 | 0.001052 | 0.000985 | 80,116,880.00 |
| Apr 17 2024 | 0.001018 | -0.000068 | -6.26% | 0.001102 | 0.001105 | 0.000956 | 103,088,890.00 |
| Apr 16 2024 | 0.001086 | -0.00000600 | -0.55% | 0.001096 | 0.00113 | 0.001 | 79,536,297.00 |
| Apr 15 2024 | 0.001092 | -0.000072 | -6.19% | 0.001163 | 0.00124 | 0.001084 | 108,576,597.00 |
| Apr 14 2024 | 0.001164 | 0.000026 | 2.28% | 0.001145 | 0.001339 | 0.001067 | 72,851,045.00 |
| Apr 13 2024 | 0.001138 | -0.000093 | -7.55% | 0.001226 | 0.001255 | 0.00102 | 97,699,660.00 |
| Apr 12 2024 | 0.001231 | -0.000223 | -15.34% | 0.001454 | 0.001591 | 0.001173 | 86,561,716.00 |
| Apr 11 2024 | 0.001454 | 0.000029 | 2.04% | 0.001419 | 0.00157 | 0.001391 | 83,523,586.00 |
| Apr 10 2024 | 0.001425 | 0.00003 | 2.15% | 0.001395 | 0.001527 | 0.00133 | 67,227,510.00 |
| Apr 09 2024 | 0.001395 | -0.000112 | -7.43% | 0.001523 | 0.0016 | 0.00133 | 91,412,225.00 |
| Apr 08 2024 | 0.001507 | 0.000195 | 14.86% | 0.001306 | 0.0016 | 0.001228 | 116,537,500.00 |
| Apr 07 2024 | 0.001312 | -0.000014 | -1.06% | 0.001322 | 0.001411 | 0.00129 | 99,386,880.00 |
| Apr 06 2024 | 0.001326 | 0.000038 | 2.95% | 0.001273 | 0.001331 | 0.001246 | 69,072,915.00 |
| Apr 05 2024 | 0.001288 | 0.000142 | 12.39% | 0.001151 | 0.001424 | 0.001088 | 114,843,897.00 |
| Apr 04 2024 | 0.001146 | -0.000044 | -3.70% | 0.001194 | 0.001212 | 0.00108 | 105,464,607.00 |
| Apr 03 2024 | 0.00119 | -0.000013 | -1.08% | 0.001213 | 0.001253 | 0.001158 | 110,541,244.00 |
| Apr 02 2024 | 0.001203 | -0.000092 | -7.10% | 0.001296 | 0.001335 | 0.00119 | 95,941,813.00 |
| Apr 01 2024 | 0.001295 | -0.000113 | -8.03% | 0.001368 | 0.001571 | 0.001252 | 134,079,689.00 |
| Mar 31 2024 | 0.001408 | 0.000134 | 10.52% | 0.001276 | 0.001623 | 0.001151 | 93,538,605.00 |
| Mar 30 2024 | 0.001274 | -0.000177 | -12.20% | 0.001453 | 0.001647 | 0.001228 | 84,048,056.00 |
| Mar 29 2024 | 0.001451 | 0.000115 | 8.61% | 0.001363 | 0.001483 | 0.001261 | 84,168,708.00 |
| Mar 28 2024 | 0.001336 | 0.000194 | 16.99% | 0.001146 | 0.001493 | 0.00113 | 118,120,349.00 |
| Mar 27 2024 | 0.001142 | -0.000103 | -8.27% | 0.00123 | 0.001307 | 0.001094 | 112,637,282.00 |
| Mar 26 2024 | 0.001245 | -0.000073 | -5.54% | 0.001315 | 0.001618 | 0.001164 | 151,704,294.00 |
| Mar 25 2024 | 0.001318 | 0.00000800 | 0.61% | 0.00131 | 0.001376 | 0.001296 | 129,953,046.00 |
| Mar 24 2024 | 0.00131 | 0.000037 | 2.91% | 0.001259 | 0.00136 | 0.001254 | 77,714,260.00 |
| Mar 23 2024 | 0.001273 | -0.000014 | -1.09% | 0.001289 | 0.0015 | 0.00126 | 101,301,063.00 |
| Mar 22 2024 | 0.001287 | -0.000062 | -4.60% | 0.001329 | 0.001353 | 0.00121 | 82,560,401.00 |
| Mar 21 2024 | 0.001349 | -0.000109 | -7.48% | 0.001456 | 0.001618 | 0.00131 | 67,740,184.00 |
| Mar 20 2024 | 0.001458 | 0.000258 | 21.50% | 0.001217 | 0.0015 | 0.001209 | 51,115,445.00 |
| Mar 19 2024 | 0.0012 | -0.000033 | -2.68% | 0.001211 | 0.001667 | 0.001036 | 88,878,977.00 |
| Mar 18 2024 | 0.001233 | -0.000059 | -4.57% | 0.001262 | 0.001294 | 0.001206 | 89,895,944.00 |
| Mar 17 2024 | 0.001292 | -0.00004 | -3.00% | 0.001332 | 0.001388 | 0.001265 | 59,398,229.00 |
| Mar 16 2024 | 0.001332 | -0.000074 | -5.26% | 0.001409 | 0.001615 | 0.0013 | 65,798,126.00 |
| Mar 15 2024 | 0.001406 | -0.000224 | -13.74% | 0.001624 | 0.001639 | 0.00131 | 97,758,373.00 |
| Mar 14 2024 | 0.00163 | -0.000143 | -8.07% | 0.00177 | 0.001814 | 0.001527 | 43,243,168.00 |
| Mar 13 2024 | 0.001773 | 0.000249 | 16.34% | 0.001525 | 0.0019 | 0.001488 | 63,171,071.00 |
| Mar 12 2024 | 0.001524 | -0.000021 | -1.36% | 0.001533 | 0.0018 | 0.001343 | 75,270,581.00 |
| Mar 11 2024 | 0.001545 | 0.000309 | 25.00% | 0.00124 | 0.00165 | 0.0012 | 98,394,266.00 |
| Mar 10 2024 | 0.001236 | 0.000107 | 9.48% | 0.001127 | 0.0015 | 0.001 | 89,849,781.00 |
| Mar 09 2024 | 0.001129 | 0.000042 | 3.86% | 0.00109 | 0.001178 | 0.001042 | 68,631,355.00 |
