Baikowski (ALBKK)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.591715976331 | 16.9 | 17 | 16.5 | 218 | 16.77086397 | DE |
| 4 | 0.3 | 1.81818181818 | 16.5 | 17.3 | 15.5 | 917 | 16.4494402 | DE |
| 12 | 2.7 | 19.1489361702 | 14.1 | 17.3 | 14.1 | 710 | 15.95159177 | DE |
| 26 | -0.2 | -1.17647058824 | 17 | 17.8 | 13.5 | 889 | 15.30083707 | DE |
| 52 | 2.8 | 20 | 14 | 17.8 | 11.5 | 770 | 14.90943696 | DE |
| 156 | -2.1 | -11.1111111111 | 18.9 | 30.4 | 11.5 | 654 | 17.95456344 | DE |
| 260 | 4.102 | 32.3042998897 | 12.698 | 30.4 | 7.75 | 635 | 16.4659407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 16.9 | -0.1 | -0.59 | 17 | 17 | 16.9 | 328 |
| 1741023000 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 151 |
| 1740763800 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 113 |
| 1740677400 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.6 | 338 |
| 1740591000 | 16.7 | -0.2 | -1.18 | 16.9 | 16.9 | 16.7 | 158 |
| 1740504600 | 16.9 | -0.2 | -1.17 | 17 | 17 | 16.9 | 102 |
| 1740418200 | 17.1 | -0.2 | -1.16 | 17.1 | 17.1 | 16.5 | 495 |
| 1740159000 | 17.3 | 0.4 | 2.37 | 16.9 | 17.3 | 16.8 | 2445 |
| 1740072600 | 16.9 | 0.1 | 0.60 | 16.6 | 16.9 | 16.399999 | 44 |
| 1739986200 | 16.8 | 0.1 | 0.60 | 16.5 | 16.8 | 16.5 | 165 |
| 1739899800 | 16.7 | -0.2 | -1.18 | 16.9 | 16.9 | 16.7 | 95 |
| 1739813400 | 16.9 | -0.3 | -1.74 | 16.9 | 16.9 | 16.6 | 249 |
| 1739554200 | 17.2 | 0.3 | 1.78 | 17.2 | 17.2 | 17.2 | 1 |
| 1739467800 | 16.9 | 0.6 | 3.68 | 17.2 | 17.2 | 16.9 | 511 |
| 1739381400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1739295000 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 1 |
| 1739208600 | 16.3 | 0.1 | 0.62 | 16.2 | 16.3 | 16.1 | 226 |
| 1738949400 | 16.2 | 0.3 | 1.89 | 16 | 16.2 | 15.9 | 10135 |
| 1738863000 | 15.9 | -0.5 | -3.05 | 15.5 | 16.3 | 15.5 | 1176 |
| 1738776600 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 15.9 | 684 |
| 1738690200 | 16.5 | 0.2 | 1.23 | 16.3 | 16.6 | 16.3 | 784 |
| 1738603800 | 16.3 | 0.1 | 0.62 | 16.2 | 16.3 | 16.1 | 792 |
| 1738344600 | 16.2 | -0.3 | -1.82 | 16.5 | 16.5 | 16.2 | 351 |
| 1738258200 | 16.5 | 0.5 | 3.13 | 16.399999 | 17.3 | 16.2 | 3959 |
| 1738171800 | 16 | -0.3 | -1.84 | 16.399999 | 16.399999 | 15.4 | 238 |
| 1738085400 | 16.3 | 0.9 | 5.84 | 15.4 | 16.3 | 15.2 | 2298 |
| 1737999000 | 15.4 | 0.2 | 1.32 | 15.2 | 15.5 | 15.1 | 226 |
| 1737739800 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 15 | 89 |
| 1737653400 | 15.4 | 0.1 | 0.65 | 15.3 | 15.6 | 15.3 | 325 |
| 1737567000 | 15.3 | -0.2 | -1.29 | 15.2 | 15.3 | 14.9 | 1706 |
| 1737480600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737394200 | 15.5 | 0.2 | 1.31 | 15.3 | 15.5 | 15.2 | 248 |
| 1737135000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.1 | 111 |
| 1737048600 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 1 |
| 1736962200 | 15.3 | -0.2 | -1.29 | 15.2 | 15.4 | 15.2 | 171 |
| 1736875800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 1 |
| 1736789400 | 15.5 | -0.3 | -1.90 | 15.9 | 15.9 | 15.2 | 711 |
| 1736530200 | 15.8 | -0.2 | -1.25 | 16 | 16 | 15.4 | 343 |
| 1736443800 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 16 | 14 |
| 1736357400 | 16.1 | 0.1 | 0.63 | 15.9 | 16.1 | 15.9 | 11 |
| 1736271000 | 16 | 0 | 0.00 | 16 | 16.1 | 15.8 | 89 |
| 1736184600 | 16 | 0.1 | 0.63 | 15.8 | 16 | 15.8 | 43 |
| 1735925400 | 15.9 | 0.2 | 1.27 | 15.9 | 15.9 | 15.9 | 32 |
| 1735839000 | 15.7 | 0.1 | 0.64 | 15.8 | 15.8 | 15.4 | 51 |
| 1735666200 | 15.6 | 1.2 | 8.33 | 14.5 | 16 | 14.5 | 529 |
| 1735579800 | 14.4 | -0.9 | -5.88 | 15.3 | 15.3 | 14.4 | 235 |
| 1735320600 | 15.3 | -0.3 | -1.92 | 15.6 | 15.9 | 15.3 | 1285 |
| 1735061400 | 15.6 | 0.6 | 4.00 | 15.1 | 15.6 | 15.1 | 316 |
| 1734975000 | 15 | 0.6 | 4.17 | 14.6 | 15 | 14.6 | 2343 |
| 1734715800 | 14.4 | -0.1 | -0.69 | 14.5 | 14.6 | 14.4 | 15 |
| 1734629400 | 14.5 | -0.2 | -1.36 | 14.5 | 14.5 | 14.2 | 500 |
| 1734543000 | 14.7 | 0.2 | 1.38 | 14.5 | 14.7 | 14.4 | 105 |
| 1734456600 | 14.5 | 0 | 0.00 | 14.4 | 14.5 | 14.1 | 495 |
| 1734370200 | 14.5 | -0.1 | -0.68 | 14.7 | 14.7 | 14.3 | 301 |
| 1734111000 | 14.6 | 0.1 | 0.69 | 14.6 | 15.4 | 14.6 | 1004 |
| 1734024600 | 14.5 | 0.2 | 1.40 | 14.4 | 14.6 | 14.4 | 157 |
| 1733938200 | 14.3 | 0.5 | 3.62 | 14.1 | 15.4 | 14.1 | 1780 |
| 1733851800 | 13.8 | 0 | 0.00 | 13.8 | 14 | 13.8 | 616 |
| 1733765400 | 13.8 | 0.1 | 0.73 | 13.7 | 14.5 | 13.7 | 4485 |
| 1733506200 | 13.7 | 0.1 | 0.74 | 13.7 | 14.2 | 13.6 | 22631 |
| 1733419800 | 13.6 | -0.6 | -4.23 | 14.3 | 14.3 | 13.5 | 1495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
