Bleecker (BLEE)
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 | 0 | 135 | 135 | 135 | 2 | 135 | DE |
| 4 | 0 | 0 | 135 | 135 | 125 | 3 | 130.03921569 | DE |
| 12 | -28 | -17.1779141104 | 163 | 163 | 125 | 2 | 137 | DE |
| 26 | -22 | -14.0127388535 | 157 | 163 | 125 | 2 | 141.54581673 | DE |
| 52 | -26 | -16.149068323 | 161 | 175 | 125 | 3 | 151.65361446 | DE |
| 156 | 2 | 1.5037593985 | 133 | 230 | 125 | 35 | 165.62510809 | DE |
| 260 | -14 | -9.39597315436 | 149 | 230 | 124 | 28 | 162.17662207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733938200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733851800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733765400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733506200 | 135 | 10 | 8.00 | 135 | 135 | 135 | 8 |
| 1733419800 | 125 | -3 | -2.34 | 125 | 125 | 125 | 11 |
| 1733333400 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733247000 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1733160600 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1732901400 | 128 | 2 | 1.59 | 128 | 128 | 128 | 5 |
| 1732815000 | 126 | 0 | 0.00 | 126 | 126 | 126 | 2 |
| 1732728600 | 126 | 0 | 0.00 | 126 | 126 | 126 | 0 |
| 1732642200 | 126 | -9 | -6.67 | 126 | 126 | 126 | 10 |
| 1732555800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732296600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732210200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732123800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 15 |
| 1732037400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731605400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731519000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731432600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731346200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1731087000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 13 |
| 1731000600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730914200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730827800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730741400 | 135 | -3 | -2.17 | 135 | 135 | 135 | 2 |
| 1730482200 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1730395800 | 138 | 0 | 0.00 | 138 | 138 | 138 | 7 |
| 1730309400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 6 |
| 1730223000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1730136600 | 138 | -1 | -0.72 | 138 | 138 | 138 | 3 |
| 1729873800 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729787400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729701000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729614600 | 139 | 0 | 0.00 | 139 | 139 | 139 | 0 |
| 1729528200 | 139 | -3 | -2.11 | 139 | 139 | 139 | 20 |
| 1729269000 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1729182600 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1729096200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1729009800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728923400 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728664200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728577800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728491400 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728405000 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728318600 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1728059400 | 142 | -8 | -5.33 | 142 | 142 | 142 | 1 |
| 1727973000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8 |
| 1727886600 | 150 | -13 | -7.98 | 150 | 150 | 150 | 20 |
| 1727800200 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727713800 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727454600 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727368200 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727281800 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727195400 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1727109000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1726849800 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1726763400 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1726677000 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
| 1726590600 | 163 | 13 | 8.67 | 163 | 163 | 163 | 6 |
| 1726504200 | 150 | 5 | 3.45 | 150 | 150 | 150 | 7 |
| 1726245000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
