Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BPOST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.365 | 0.04 | 1.05% | 3.33 | 3.375 | 3.33 | 84,342 |
| May 17 2024 | 3.33 | 0.00 | 0.00% | 3.315 | 3.365 | 3.315 | 143,648 |
| May 16 2024 | 3.33 | -0.08 | -2.20% | 3.38 | 3.38 | 3.295 | 251,817 |
| May 15 2024 | 3.405 | -0.04 | -1.02% | 3.34 | 3.405 | 3.305 | 240,426 |
| May 14 2024 | 3.44 | -0.02 | -0.43% | 3.45 | 3.46 | 3.415 | 282,052 |
| May 13 2024 | 3.455 | -0.03 | -0.72% | 3.48 | 3.485 | 3.41 | 199,171 |
| May 10 2024 | 3.48 | 0.06 | 1.61% | 3.505 | 3.52 | 3.46 | 131,343 |
| May 09 2024 | 3.425 | 0.05 | 1.63% | 3.375 | 3.445 | 3.37 | 116,861 |
| May 08 2024 | 3.37 | -0.01 | -0.15% | 3.37 | 3.47 | 3.37 | 411,698 |
| May 07 2024 | 3.375 | 0.00 | 0.00% | 3.425 | 3.46 | 3.375 | 283,199 |
| May 06 2024 | 3.375 | -0.09 | -2.60% | 3.50 | 3.505 | 3.375 | 261,219 |
| May 03 2024 | 3.465 | -0.19 | -5.07% | 3.54 | 3.585 | 3.32 | 598,457 |
| May 02 2024 | 3.65 | -0.05 | -1.22% | 3.705 | 3.715 | 3.645 | 203,959 |
| Apr 30 2024 | 3.695 | -0.07 | -1.73% | 3.75 | 3.785 | 3.69 | 167,734 |
| Apr 29 2024 | 3.76 | 0.03 | 0.94% | 3.77 | 3.78 | 3.705 | 177,464 |
| Apr 26 2024 | 3.725 | 0.13 | 3.47% | 3.665 | 3.75 | 3.65 | 283,397 |
| Apr 25 2024 | 3.60 | -0.12 | -3.23% | 3.70 | 3.71 | 3.60 | 268,869 |
| Apr 24 2024 | 3.72 | -0.03 | -0.80% | 3.75 | 3.79 | 3.715 | 174,903 |
| Apr 23 2024 | 3.75 | 0.02 | 0.40% | 3.82 | 3.825 | 3.74 | 285,704 |
| Apr 22 2024 | 3.735 | 0.19 | 5.21% | 3.575 | 3.885 | 3.575 | 486,460 |
| Apr 19 2024 | 3.55 | -0.07 | -1.80% | 3.58 | 3.60 | 3.545 | 453,245 |
| Apr 18 2024 | 3.615 | 0.05 | 1.40% | 3.565 | 3.62 | 3.55 | 248,138 |
| Apr 17 2024 | 3.565 | 0.08 | 2.30% | 3.485 | 3.59 | 3.445 | 302,841 |
| Apr 16 2024 | 3.485 | -0.06 | -1.69% | 3.51 | 3.545 | 3.48 | 214,135 |
| Apr 15 2024 | 3.545 | 0.01 | 0.28% | 3.535 | 3.575 | 3.515 | 138,872 |
| Apr 12 2024 | 3.535 | -0.01 | -0.14% | 3.48 | 3.585 | 3.475 | 352,952 |
| Apr 11 2024 | 3.54 | 0.08 | 2.16% | 3.475 | 3.59 | 3.475 | 251,267 |
| Apr 10 2024 | 3.465 | 0.00 | 0.00% | 3.47 | 3.595 | 3.465 | 310,227 |
| Apr 09 2024 | 3.465 | 0.02 | 0.58% | 3.495 | 3.505 | 3.43 | 205,413 |
| Apr 08 2024 | 3.445 | -0.05 | -1.43% | 3.30 | 3.47 | 3.22 | 502,668 |
| Apr 05 2024 | 3.495 | -0.03 | -0.85% | 3.44 | 3.505 | 3.375 | 190,773 |
| Apr 04 2024 | 3.525 | 0.02 | 0.43% | 3.51 | 3.535 | 3.505 | 121,122 |
| Apr 03 2024 | 3.51 | 0.09 | 2.63% | 3.405 | 3.51 | 3.405 | 201,691 |
| Apr 02 2024 | 3.42 | -0.04 | -1.27% | 3.44 | 3.46 | 3.385 | 194,185 |
| Mar 28 2024 | 3.464 | 0.01 | 0.17% | 3.48 | 3.50 | 3.40 | 173,237 |
| Mar 27 2024 | 3.458 | 0.06 | 1.83% | 3.39 | 3.462 | 3.38 | 159,079 |
| Mar 26 2024 | 3.396 | 0.04 | 1.31% | 3.35 | 3.40 | 3.342 | 141,910 |
| Mar 25 2024 | 3.352 | 0.02 | 0.66% | 3.308 | 3.352 | 3.288 | 108,750 |
| Mar 22 2024 | 3.33 | 0.03 | 0.79% | 3.30 | 3.382 | 3.292 | 147,302 |
| Mar 21 2024 | 3.304 | -0.03 | -0.96% | 3.40 | 3.432 | 3.292 | 140,150 |
| Mar 20 2024 | 3.336 | 0.10 | 2.96% | 3.24 | 3.34 | 3.212 | 187,865 |
| Mar 19 2024 | 3.24 | 0.12 | 3.98% | 3.198 | 3.258 | 3.192 | 285,085 |
| Mar 18 2024 | 3.116 | -0.01 | -0.19% | 3.102 | 3.15 | 3.076 | 312,815 |
| Mar 15 2024 | 3.122 | -0.08 | -2.56% | 3.204 | 3.228 | 3.12 | 610,252 |
| Mar 14 2024 | 3.204 | -0.04 | -1.23% | 3.212 | 3.24 | 3.202 | 113,880 |
| Mar 13 2024 | 3.244 | -0.01 | -0.31% | 3.25 | 3.27 | 3.212 | 216,181 |
| Mar 12 2024 | 3.254 | 0.03 | 0.93% | 3.216 | 3.276 | 3.216 | 131,350 |
| Mar 11 2024 | 3.224 | -0.07 | -2.07% | 3.29 | 3.326 | 3.218 | 178,069 |
| Mar 08 2024 | 3.292 | -0.01 | -0.18% | 3.296 | 3.324 | 3.268 | 193,418 |
| Mar 07 2024 | 3.298 | 0.03 | 0.86% | 3.20 | 3.30 | 3.16 | 384,910 |
| Mar 06 2024 | 3.27 | -0.06 | -1.74% | 3.35 | 3.352 | 3.27 | 255,657 |
| Mar 05 2024 | 3.328 | -0.20 | -5.78% | 3.472 | 3.49 | 3.32 | 280,056 |
| Mar 04 2024 | 3.532 | -0.12 | -3.23% | 3.618 | 3.624 | 3.49 | 189,173 |
| Mar 01 2024 | 3.65 | 0.18 | 5.19% | 3.35 | 3.70 | 3.29 | 499,065 |
| Feb 29 2024 | 3.47 | -0.03 | -0.74% | 3.50 | 3.53 | 3.452 | 272,838 |
| Feb 28 2024 | 3.496 | 0.03 | 0.81% | 3.454 | 3.496 | 3.38 | 257,732 |
| Feb 27 2024 | 3.468 | -0.03 | -0.80% | 3.44 | 3.502 | 3.42 | 265,121 |
| Feb 26 2024 | 3.496 | -0.05 | -1.47% | 3.52 | 3.52 | 3.484 | 257,207 |
| Feb 23 2024 | 3.548 | -0.02 | -0.45% | 3.576 | 3.59 | 3.52 | 156,278 |
| Feb 22 2024 | 3.564 | 0.01 | 0.28% | 3.60 | 3.62 | 3.56 | 109,404 |
| Feb 21 2024 | 3.554 | -0.01 | -0.28% | 3.526 | 3.588 | 3.526 | 113,798 |
