BEL Basic Materials (BEBMP)
EU
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 | -0.76 | -0.0707707493319 | 1073.89 | 1077.87 | 1059.55 | 0 | 0 | IX |
| 4 | -17.82 | -1.63343874605 | 1090.95 | 1161.44 | 1059.55 | 0 | 0 | IX |
| 12 | -111.02 | -9.37550141452 | 1184.15 | 1206.68 | 1059.55 | 0 | 0 | IX |
| 26 | -136.37 | -11.2749069864 | 1209.5 | 1234.15 | 1059.55 | 0 | 0 | IX |
| 52 | -357.47 | -24.9874178666 | 1430.6 | 1462.05 | 1059.55 | 0 | 0 | IX |
| 156 | -456.43 | -29.8406077565 | 1529.56 | 1598.62 | 1059.55 | 0 | 0 | IX |
| 260 | -433.98 | -28.795509286 | 1507.11 | 1965.99 | 870.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1075.6099 | 7.37 | 0.69 | 1067.35 | 1077.8699 | 1067.35 | 0 |
| 1734975000 | 1068.24 | -1.36 | -0.13 | 1069.25 | 1069.27 | 1062.5 | 0 |
| 1734715800 | 1069.6 | -6.89 | -0.64 | 1073.89 | 1073.89 | 1059.55 | 0 |
| 1734629400 | 1076.49 | -20.33 | -1.85 | 1094.09 | 1094.09 | 1071.44 | 0 |
| 1734543000 | 1096.82 | 0.15 | 0.01 | 1096.69 | 1100.91 | 1091.14 | 0 |
| 1734456600 | 1096.67 | -10.13 | -0.92 | 1106.77 | 1107.06 | 1094.93 | 0 |
| 1734370200 | 1106.8 | -17.21 | -1.53 | 1122.91 | 1126.65 | 1098.71 | 0 |
| 1734111000 | 1124.01 | -22.97 | -2.00 | 1146.94 | 1146.94 | 1124.01 | 0 |
| 1734024600 | 1146.98 | -10.44 | -0.90 | 1157.42 | 1161.44 | 1146.98 | 0 |
| 1733938200 | 1157.42 | 4.41 | 0.38 | 1152.41 | 1160.63 | 1141.69 | 0 |
| 1733851800 | 1153.01 | 1.5 | 0.13 | 1151.57 | 1154.45 | 1139.4 | 0 |
| 1733765400 | 1151.51 | 19.47 | 1.72 | 1131.73 | 1155.16 | 1131.73 | 0 |
| 1733506200 | 1132.04 | 8.05 | 0.72 | 1123.99 | 1137.28 | 1122.46 | 0 |
| 1733419800 | 1123.99 | 8.91 | 0.80 | 1114.49 | 1123.99 | 1110.85 | 0 |
| 1733333400 | 1115.08 | 8.71 | 0.79 | 1106.33 | 1119.26 | 1106.07 | 0 |
| 1733247000 | 1106.3699 | -0.99 | -0.09 | 1107.49 | 1116.17 | 1103.6199 | 0 |
| 1733160600 | 1107.3599 | 13.16 | 1.20 | 1093.89 | 1108.31 | 1091.6199 | 0 |
| 1732901400 | 1094.2 | 3.25 | 0.30 | 1090.95 | 1094.2 | 1086 | 0 |
| 1732815000 | 1090.95 | -0.36 | -0.03 | 1091.99 | 1095.55 | 1085.22 | 0 |
| 1732728600 | 1091.31 | 7.9 | 0.73 | 1083.52 | 1095.31 | 1082.27 | 0 |
| 1732642200 | 1083.41 | -8.4 | -0.77 | 1090.04 | 1091.91 | 1078.16 | 0 |
| 1732555800 | 1091.81 | 5.51 | 0.51 | 1086.3 | 1096.74 | 1085.99 | 0 |
| 1732296600 | 1086.3 | 3.94 | 0.36 | 1083.21 | 1097.3 | 1078.81 | 0 |
| 1732210200 | 1082.3599 | -4.61 | -0.42 | 1087.14 | 1087.76 | 1073.48 | 0 |
| 1732123800 | 1086.97 | -11.52 | -1.05 | 1098.49 | 1109.53 | 1086.68 | 0 |
| 1732037400 | 1098.49 | -13.94 | -1.25 | 1113.02 | 1119.42 | 1088.6099 | 0 |
| 1731951000 | 1112.43 | -9.83 | -0.88 | 1122 | 1134.31 | 1112.43 | 0 |
| 1731691800 | 1122.26 | -7.34 | -0.65 | 1129.77 | 1134.59 | 1120.84 | 0 |
| 1731605400 | 1129.6 | 5.73 | 0.51 | 1126.41 | 1133.77 | 1121.67 | 0 |
| 1731519000 | 1123.8699 | 0 | 0.00 | 1123.8699 | 1123.8699 | 1123.8699 | 0 |
| 1731432600 | 1123.8699 | -43.21 | -3.70 | 1167.08 | 1167.08 | 1123.8699 | 0 |
| 1731346200 | 1167.08 | 10.81 | 0.93 | 1156.5 | 1173.8699 | 1156.5 | 0 |
| 1731087000 | 1156.27 | -15.32 | -1.31 | 1171.59 | 1175.67 | 1155.85 | 0 |
| 1731000600 | 1171.59 | 18.46 | 1.60 | 1153.13 | 1183.53 | 1150.67 | 0 |
| 1730914200 | 1153.13 | -12.88 | -1.10 | 1165.16 | 1198.3699 | 1152.89 | 0 |
| 1730827800 | 1166.01 | 21.51 | 1.88 | 1144.5 | 1174.42 | 1144.4 | 0 |
| 1730741400 | 1144.5 | 2.71 | 0.24 | 1142.26 | 1151.98 | 1139.94 | 0 |
| 1730482200 | 1141.79 | 13.99 | 1.24 | 1127.59 | 1141.79 | 1125.88 | 0 |
| 1730395800 | 1127.8 | -4.52 | -0.40 | 1132.32 | 1133.8599 | 1121.98 | 0 |
| 1730309400 | 1132.32 | -25.88 | -2.23 | 1157.85 | 1157.85 | 1132.32 | 0 |
| 1730223000 | 1158.2 | -3.78 | -0.33 | 1161.98 | 1173.1199 | 1153.99 | 0 |
| 1730136600 | 1161.98 | 9.16 | 0.79 | 1153.02 | 1167.67 | 1153.02 | 0 |
| 1729873800 | 1152.82 | 4.39 | 0.38 | 1148.3699 | 1159.25 | 1146.7 | 0 |
| 1729787400 | 1148.43 | -9.99 | -0.86 | 1158.84 | 1164.06 | 1148.43 | 0 |
| 1729701000 | 1158.42 | -5.44 | -0.47 | 1163.69 | 1164.6199 | 1151.15 | 0 |
| 1729614600 | 1163.8599 | -2.23 | -0.19 | 1166.09 | 1168.64 | 1154.23 | 0 |
| 1729528200 | 1166.09 | -6.05 | -0.52 | 1172.14 | 1177.03 | 1162.56 | 0 |
| 1729269000 | 1172.14 | 18.41 | 1.60 | 1154.14 | 1173.03 | 1153.85 | 0 |
| 1729182600 | 1153.73 | -10.56 | -0.91 | 1164.72 | 1164.72 | 1144.8 | 0 |
| 1729096200 | 1164.29 | 0.96 | 0.08 | 1163.04 | 1170.68 | 1157.6 | 0 |
| 1729009800 | 1163.33 | -9.7 | -0.83 | 1171.66 | 1174.24 | 1156.81 | 0 |
| 1728923400 | 1173.03 | 0.39 | 0.03 | 1173.53 | 1174.88 | 1167.71 | 0 |
| 1728664200 | 1172.64 | 0.91 | 0.08 | 1173.53 | 1175.28 | 1169.3599 | 0 |
| 1728577800 | 1171.73 | 0 | 0.00 | 1171.73 | 1171.73 | 1171.73 | 0 |
| 1728491400 | 1171.73 | 15.74 | 1.36 | 1155.99 | 1174.13 | 1154.83 | 0 |
| 1728405000 | 1155.99 | -37.6 | -3.15 | 1189.66 | 1189.66 | 1155.99 | 0 |
| 1728318600 | 1193.59 | -11.83 | -0.98 | 1205.46 | 1206.3599 | 1188.71 | 0 |
| 1728059400 | 1205.42 | 22.05 | 1.86 | 1184.15 | 1206.68 | 1181.92 | 0 |
| 1727973000 | 1183.3699 | -20.68 | -1.72 | 1204.05 | 1204.05 | 1181.41 | 0 |
| 1727886600 | 1204.05 | -0.55 | -0.05 | 1204.7 | 1207.97 | 1201.35 | 0 |
| 1727800200 | 1204.6 | 4.92 | 0.41 | 1200.19 | 1217.72 | 1199.97 | 0 |
| 1727713800 | 1199.68 | -1.35 | -0.11 | 1198.79 | 1205.4 | 1197.23 | 0 |
| 1727454600 | 1201.03 | 32.92 | 2.82 | 1168.6099 | 1204.73 | 1168.6099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
