Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BPCEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 97.50 | 0 |
| Jun 20 2024 | 97.50 | -0.08 | -0.08% | 97.66 | 97.66 | 97.50 | 15,000 |
| Jun 19 2024 | 97.58 | 0.00 | 0.00% | 97.58 | 97.58 | 97.58 | 0 |
| Jun 18 2024 | 97.58 | -0.42 | -0.43% | 97.57 | 97.58 | 97.56 | 79,371 |
| Jun 17 2024 | 98.00 | -0.51 | -0.52% | 98.00 | 98.00 | 98.00 | 30,000 |
| Jun 14 2024 | 98.51 | 0.00 | 0.00% | 98.51 | 98.51 | 98.51 | 20,000 |
| Jun 13 2024 | 98.51 | 0.00 | 0.00% | 98.51 | 98.51 | 98.51 | 0 |
| Jun 12 2024 | 98.51 | -0.25 | -0.25% | 98.51 | 98.51 | 98.51 | 19,000 |
| Jun 11 2024 | 98.76 | 0.00 | 0.00% | 98.76 | 98.76 | 98.76 | 84,050 |
| Jun 10 2024 | 98.76 | 0.00 | 0.00% | 98.90 | 98.90 | 98.76 | 10,000 |
| Jun 07 2024 | 98.76 | 0.23 | 0.23% | 98.77 | 98.77 | 98.76 | 67,223 |
| Jun 06 2024 | 98.53 | 0.23 | 0.23% | 98.53 | 98.53 | 98.53 | 3,000 |
| Jun 05 2024 | 98.30 | -0.70 | -0.71% | 99.00 | 99.82 | 98.25 | 88,101 |
| Jun 04 2024 | 99.00 | 0.79 | 0.80% | 98.51 | 99.00 | 98.51 | 13,000 |
| Jun 03 2024 | 98.21 | 0.21 | 0.21% | 98.20 | 98.21 | 98.20 | 19,888 |
| May 31 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| May 30 2024 | 98.00 | 0.00 | 0.00% | 98.00 | 98.00 | 98.00 | 0 |
| May 29 2024 | 98.00 | 0.84 | 0.86% | 99.87 | 99.87 | 97.31 | 18,001 |
| May 28 2024 | 97.16 | -0.80 | -0.82% | 97.12 | 99.86 | 97.12 | 100,000 |
| May 27 2024 | 97.96 | -0.06 | -0.06% | 98.02 | 98.02 | 97.96 | 20,000 |
| May 24 2024 | 98.02 | 0.80 | 0.82% | 97.47 | 98.02 | 97.47 | 61,700 |
| May 23 2024 | 97.22 | -0.15 | -0.15% | 97.50 | 97.50 | 97.22 | 5,135 |
| May 22 2024 | 97.37 | -1.07 | -1.09% | 98.50 | 98.50 | 96.30 | 41,987 |
| May 21 2024 | 98.44 | 0.00 | 0.00% | 98.44 | 98.44 | 98.44 | 0 |
| May 20 2024 | 98.44 | 0.00 | 0.00% | 98.44 | 98.44 | 98.44 | 0 |
| May 17 2024 | 98.44 | -1.06 | -1.07% | 98.44 | 98.44 | 98.44 | 50,000 |
| May 16 2024 | 99.50 | 0.00 | 0.00% | 99.50 | 99.50 | 99.50 | 40,016 |
| May 15 2024 | 99.50 | 0.75 | 0.76% | 99.42 | 99.50 | 99.42 | 5,000 |
| May 14 2024 | 98.75 | 0.01 | 0.01% | 98.80 | 98.80 | 98.25 | 301,000 |
| May 13 2024 | 98.74 | 0.05 | 0.05% | 99.49 | 99.49 | 98.74 | 510 |
| May 10 2024 | 98.69 | 0.06 | 0.06% | 99.50 | 99.50 | 98.69 | 10,501 |
| May 09 2024 | 98.63 | 0.00 | 0.00% | 98.63 | 98.63 | 98.63 | 0 |
| May 08 2024 | 98.63 | -0.67 | -0.67% | 99.30 | 99.30 | 98.63 | 3,876 |
| May 07 2024 | 99.30 | 0.69 | 0.70% | 99.27 | 99.30 | 99.27 | 6,425 |
| May 06 2024 | 98.61 | 0.00 | 0.00% | 98.60 | 98.61 | 98.60 | 10,280 |
| May 03 2024 | 98.61 | 0.00 | 0.00% | 98.60 | 98.61 | 98.60 | 2,760 |
| May 02 2024 | 98.61 | -0.12 | -0.12% | 99.47 | 99.47 | 98.61 | 44,060 |
| Apr 30 2024 | 98.73 | 0.03 | 0.03% | 98.74 | 98.74 | 98.73 | 5,000 |
| Apr 29 2024 | 98.70 | -0.97 | -0.97% | 99.00 | 99.00 | 98.70 | 10,010 |
| Apr 26 2024 | 99.67 | 1.06 | 1.07% | 99.67 | 99.67 | 99.67 | 18 |
| Apr 25 2024 | 98.61 | 0.00 | 0.00% | 98.61 | 98.61 | 98.61 | 0 |
| Apr 24 2024 | 98.61 | 0.00 | 0.00% | 98.61 | 98.61 | 98.61 | 30,000 |
| Apr 23 2024 | 98.61 | -0.39 | -0.39% | 98.61 | 98.61 | 98.61 | 5,022 |
| Apr 22 2024 | 99.00 | 0.39 | 0.40% | 99.00 | 99.00 | 99.00 | 10,000 |
| Apr 19 2024 | 98.61 | 0.05 | 0.05% | 98.61 | 98.61 | 98.61 | 10,000 |
| Apr 18 2024 | 98.56 | 0.00 | 0.00% | 98.56 | 98.56 | 98.56 | 0 |
| Apr 17 2024 | 98.56 | 0.00 | 0.00% | 98.56 | 98.56 | 98.56 | 0 |
| Apr 16 2024 | 98.56 | 0.00 | 0.00% | 98.56 | 98.56 | 98.56 | 20,000 |
| Apr 15 2024 | 98.56 | 0.00 | 0.00% | 98.56 | 98.56 | 98.56 | 100,000 |
| Apr 12 2024 | 98.56 | -0.01 | -0.01% | 98.57 | 98.57 | 98.56 | 30,000 |
| Apr 11 2024 | 98.57 | 0.01 | 0.01% | 98.57 | 98.57 | 98.57 | 500 |
| Apr 10 2024 | 98.56 | -1.34 | -1.34% | 98.51 | 98.57 | 98.51 | 100,075 |
| Apr 09 2024 | 99.90 | 1.55 | 1.58% | 99.63 | 99.90 | 99.63 | 13,095 |
| Apr 08 2024 | 98.35 | -0.13 | -0.13% | 98.35 | 98.35 | 98.35 | 5,000 |
| Apr 05 2024 | 98.48 | 0.03 | 0.03% | 99.25 | 99.25 | 98.48 | 4,010 |
| Apr 04 2024 | 98.45 | 0.05 | 0.05% | 99.70 | 99.95 | 98.42 | 15,001 |
| Apr 03 2024 | 98.40 | 0.00 | 0.00% | 98.40 | 98.40 | 98.40 | 0 |
| Apr 02 2024 | 98.40 | 0.16 | 0.16% | 98.40 | 99.75 | 98.40 | 26,978 |
| Mar 28 2024 | 98.24 | 0.03 | 0.03% | 98.25 | 98.25 | 98.24 | 65,000 |
| Mar 27 2024 | 98.21 | 0.00 | 0.00% | 98.21 | 98.21 | 98.21 | 0 |
| Mar 26 2024 | 98.21 | 0.20 | 0.20% | 99.60 | 99.60 | 98.21 | 1,022 |
| Mar 25 2024 | 98.01 | 0.00 | 0.00% | 98.01 | 98.01 | 98.01 | 0 |
