Marie Brizard Wine And Spirits (BED)
TG
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 | -0.02 | -0.647249190939 | 3.09 | 3.16 | 2.96 | 368 | 3.049044 | DE |
| 4 | -0.03 | -0.967741935484 | 3.1 | 3.28 | 2.96 | 316 | 3.06240667 | DE |
| 12 | -0.71 | -18.7830687831 | 3.78 | 3.82 | 2.96 | 315 | 3.23461737 | DE |
| 26 | -0.84 | -21.4833759591 | 3.91 | 3.96 | 2.96 | 315 | 3.53520382 | DE |
| 52 | -0.04 | -1.28617363344 | 3.11 | 4.04 | 2.82 | 583 | 3.37540439 | DE |
| 156 | 0.71 | 30.0847457627 | 2.36 | 4.04 | 2.36 | 728 | 3.20050692 | DE |
| 260 | 0.71 | 30.0847457627 | 2.36 | 4.04 | 2.36 | 728 | 3.20050692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.02 | 3.0099999 | 1000 |
| 1744230420 | 3 | -0.06 | -1.96 | 2.96 | 3 | 2.96 | 506 |
| 1744144020 | 3.06 | -0.1 | -3.16 | 3.0299999 | 3.06 | 3.0299999 | 1000 |
| 1744057620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1743798420 | 3.16 | 0.07 | 2.27 | 3.16 | 3.16 | 3.16 | 1 |
| 1743712020 | 3.09 | -0.19 | -5.79 | 3.09 | 3.09 | 3.09 | 333 |
| 1743625620 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1743539220 | 3.2799999 | 0.15 | 4.79 | 3.27 | 3.2799999 | 3.27 | 5 |
| 1743456420 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1743197220 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1743110820 | 3.13 | 0.04 | 1.29 | 3.13 | 3.13 | 3.13 | 480 |
| 1743024420 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1742938020 | 3.09 | 0.08 | 2.66 | 3.09 | 3.09 | 3.09 | 72 |
| 1742851620 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1742592420 | 3.0099999 | -0.06 | -1.95 | 3.0099999 | 3.0099999 | 3.0099999 | 550 |
| 1742506020 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 4 |
| 1742419620 | 3.07 | 0.02 | 0.66 | 3.0299999 | 3.07 | 3.0299999 | 476 |
| 1742333220 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 1 |
| 1742246820 | 3.05 | -0.07 | -2.24 | 3.09 | 3.09 | 3.05 | 804 |
| 1741987620 | 3.12 | 0.01 | 0.32 | 3.12 | 3.12 | 3.12 | 7 |
| 1741901220 | 3.11 | -0.03 | -0.96 | 3.1 | 3.11 | 3.1 | 501 |
| 1741814820 | 3.14 | -0.03 | -0.95 | 3.17 | 3.17 | 3.14 | 4 |
| 1741728420 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1741642020 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1741382820 | 3.17 | 0 | 0.00 | 3.17 | 3.17 | 3.17 | 0 |
| 1741296420 | 3.17 | -0.02 | -0.63 | 3.17 | 3.17 | 3.17 | 480 |
| 1741210020 | 3.19 | -0.01 | -0.31 | 3.17 | 3.19 | 3.17 | 300 |
| 1741123620 | 3.2 | -0.03 | -0.93 | 3.2 | 3.2 | 3.2 | 1 |
| 1741037220 | 3.23 | -0.07 | -2.12 | 3.3 | 3.3 | 3.23 | 257 |
| 1740778020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740691620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740605220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1740518820 | 3.3 | -0.15 | -4.35 | 3.3 | 3.3 | 3.3 | 15 |
| 1740432420 | 3.45 | -0.09 | -2.54 | 3.43 | 3.45 | 3.43 | 4 |
| 1740173220 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1740086820 | 3.54 | 0.17 | 5.04 | 3.54 | 3.54 | 3.54 | 1 |
| 1740000420 | 3.37 | 0.02 | 0.60 | 3.37 | 3.37 | 3.37 | 750 |
| 1739914020 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1739827620 | 3.35 | -0.04 | -1.18 | 3.33 | 3.35 | 3.33 | 1103 |
| 1739568420 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1739482020 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 680 |
| 1739395620 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1739309220 | 3.39 | -0.14 | -3.97 | 3.3 | 3.39 | 3.3 | 475 |
| 1739222820 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738963620 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738877220 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738790820 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1738704420 | 3.53 | -0.11 | -3.02 | 3.53 | 3.53 | 3.53 | 610 |
| 1738618020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738358820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738272420 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1738186020 | 3.64 | 0.09 | 2.54 | 3.64 | 3.64 | 3.64 | 2 |
| 1738099620 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1738013220 | 3.55 | -0.1 | -2.74 | 3.55 | 3.55 | 3.55 | 3 |
| 1737754020 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737667620 | 3.65 | -0.17 | -4.45 | 3.66 | 3.66 | 3.59 | 646 |
| 1737581220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737494820 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737408420 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737149220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737062820 | 3.82 | 0.01 | 0.26 | 3.78 | 3.82 | 3.78 | 3 |
| 1736976420 | 3.81 | 0.03 | 0.79 | 3.81 | 3.81 | 3.81 | 3 |
| 1736890020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736803620 | 3.78 | -0.07 | -1.82 | 3.78 | 3.78 | 3.78 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
