BPSBS (BPSBS)
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 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 0.08 | -0.0085 | -9.60 | 0.062 | 0.0845 | 0.062 | 16408 |
| 1740504600 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 6225 |
| 1740418200 | 0.0885 | 0.009 | 11.32 | 0.0885 | 0.0885 | 0.0885 | 2 |
| 1740159000 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1740072600 | 0.0795 | -0.0095 | -10.67 | 0.0575 | 0.0855 | 0.0575 | 12905 |
| 1739986200 | 0.089 | 0.008 | 9.88 | 0.0895 | 0.0895 | 0.089 | 1750 |
| 1739899800 | 0.081 | 0.0225 | 38.46 | 0.075 | 0.09 | 0.054 | 39771 |
| 1739813400 | 0.0585 | 0.0005 | 0.86 | 0.0735 | 0.075 | 0.0585 | 12637 |
| 1739554200 | 0.058 | -0.032 | -35.56 | 0.058 | 0.058 | 0.058 | 1000 |
| 1739467800 | 0.09 | 0.0055 | 6.51 | 0.0845 | 0.09 | 0.078 | 25590 |
| 1739381400 | 0.0845 | 0.0205 | 32.03 | 0.055 | 0.092 | 0.055 | 23037 |
| 1739295000 | 0.064 | -0.016 | -20.00 | 0.079 | 0.085 | 0.064 | 10900 |
| 1739208600 | 0.08 | -0.004 | -4.76 | 0.08 | 0.08 | 0.08 | 1625 |
| 1738949400 | 0.084 | -0.008 | -8.70 | 0.084 | 0.084 | 0.084 | 3260 |
| 1738863000 | 0.092 | 0.038 | 70.37 | 0.05 | 0.092 | 0.05 | 16297 |
| 1738776600 | 0.054 | 0.016 | 42.11 | 0.054 | 0.065 | 0.054 | 27622 |
| 1738690200 | 0.038 | -0.0235 | -38.21 | 0.0375 | 0.0535 | 0.0375 | 9172 |
| 1738603800 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1738344600 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1738258200 | 0.0615 | -0.0185 | -23.13 | 0.045 | 0.0615 | 0.0415 | 9189 |
| 1738171800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738085400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737999000 | 0.08 | -0.012 | -13.04 | 0.08 | 0.089 | 0.08 | 4543 |
| 1737739800 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1737653400 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1737567000 | 0.092 | 0.023 | 33.33 | 0.072 | 0.092 | 0.07 | 6302 |
| 1737480600 | 0.069 | 0.023 | 50.00 | 0.05 | 0.069 | 0.045 | 25052 |
| 1737394200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1737135000 | 0.046 | 0.006 | 15.00 | 0.04 | 0.046 | 0.04 | 12703 |
| 1737048600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8193 |
| 1736962200 | 0.04 | 0.0185001 | 86.05 | 0.0385 | 0.042 | 0.022 | 5614 |
| 1736875800 | 0.0214999 | 0.0054999 | 34.37 | 0.034 | 0.044 | 0.0165 | 49841 |
| 1736789400 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
| 1736530200 | 0.016 | -0.0065 | -28.89 | 0.016 | 0.016 | 0.016 | 1 |
| 1736443800 | 0.0225 | -0.012 | -34.78 | 0.046 | 0.046 | 0.0225 | 1036 |
| 1736357400 | 0.0345 | -0.0115 | -25.00 | 0.0345 | 0.0345 | 0.0345 | 450 |
| 1736271000 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1736184600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1735925400 | 0.046 | 0.018 | 64.29 | 0.05 | 0.05 | 0.045 | 18666 |
| 1735839000 | 0.028 | 0.008 | 40.00 | 0.025 | 0.028 | 0.025 | 11975 |
| 1735666200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735579800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1735320600 | 0.02 | 0.0005 | 2.56 | 0.0195 | 0.02 | 0.0195 | 38626 |
| 1735061400 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1734975000 | 0.0195 | 0.012 | 160.00 | 0.02 | 0.02 | 0.0195 | 1002 |
| 1734715800 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1734629400 | 0.0075 | 0.001 | 15.38 | 0.0075 | 0.0075 | 0.0075 | 47 |
| 1734543000 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1734456600 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 2500 |
| 1734370200 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.0065 | 4226 |
| 1734111000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 19614 |
| 1734024600 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1733938200 | 0.007 | 0.0005 | 7.69 | 0.0065 | 0.007 | 0.0065 | 2031 |
| 1733851800 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 300 |
| 1733765400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1733506200 | 0.0065 | 0.001 | 18.18 | 0.008 | 0.008 | 0.0065 | 7845 |
| 1733419800 | 0.0055 | -0.0145 | -72.50 | 0.0055 | 0.0055 | 0.0055 | 1984 |
| 1733333400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733247000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733160600 | 0.02 | 0.015 | 300.00 | 0.02 | 0.0205 | 0.02 | 10600 |
| 1732901400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 188 |
| 1732815000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732728600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
