Befesa SA (BFSA)
TG
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 | 0.12 | 0.492206726825 | 24.38 | 24.84 | 23.94 | 2788 | 24.37919357 | DE |
| 4 | -2.02 | -7.61689291101 | 26.52 | 27.88 | 23.66 | 3527 | 25.4667917 | DE |
| 12 | -5.72 | -18.9278623428 | 30.22 | 33.06 | 23.66 | 3784 | 27.56513343 | DE |
| 26 | -5.46 | -18.2242990654 | 29.96 | 37.56 | 23.66 | 5826 | 29.16486895 | DE |
| 52 | -7.04 | -22.320862397 | 31.54 | 37.56 | 23.4 | 4840 | 29.67543525 | DE |
| 156 | -43.5 | -63.9705882353 | 68 | 73.6 | 23.4 | 48278 | 47.88101426 | DE |
| 260 | -8.05 | -24.7311827957 | 32.55 | 73.6 | 22.75 | 49582 | 46.71316775 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726604760 | 24.36 | -0.12 | -0.49 | 24.68 | 24.84 | 24.36 | 2151 |
| 1726518420 | 24.48 | -0.14 | -0.57 | 24.2 | 24.72 | 24.2 | 2842 |
| 1726259160 | 24.62 | 0.48 | 1.99 | 24.42 | 24.64 | 24.12 | 3209 |
| 1726172760 | 24.14 | -0.18 | -0.74 | 24 | 24.32 | 23.94 | 3769 |
| 1726086360 | 24.32 | -0.04 | -0.16 | 24.38 | 24.8 | 24.2 | 1967 |
| 1725999960 | 24.36 | -0.54 | -2.17 | 24.9 | 24.9 | 24 | 6080 |
| 1725913620 | 24.9 | 0.78 | 3.23 | 23.66 | 24.9 | 23.66 | 2285 |
| 1725654360 | 24.12 | -0.54 | -2.19 | 24.74 | 24.74 | 23.82 | 9414 |
| 1725567960 | 24.66 | -0.72 | -2.84 | 25.02 | 25.14 | 24.66 | 6635 |
| 1725481560 | 25.38 | -0.32 | -1.25 | 25.74 | 25.9 | 25.16 | 4334 |
| 1725395160 | 25.7 | -1.18 | -4.39 | 26.82 | 26.82 | 25.62 | 3775 |
| 1725308760 | 26.88 | -0.72 | -2.61 | 27.4 | 27.4 | 26.4 | 4671 |
| 1725049560 | 27.6 | 0.12 | 0.44 | 27.04 | 27.6 | 27.04 | 865 |
| 1724963160 | 27.48 | 0.18 | 0.66 | 26.84 | 27.78 | 26.82 | 3252 |
| 1724876760 | 27.3 | -0.58 | -2.08 | 27.44 | 27.88 | 26.8 | 1515 |
| 1724790420 | 27.88 | 0.64 | 2.35 | 27.28 | 27.88 | 27.02 | 2890 |
| 1724704020 | 27.24 | 0.14 | 0.52 | 26.66 | 27.24 | 26.66 | 3769 |
| 1724444820 | 27.1 | 0.8 | 3.04 | 26.8 | 27.12 | 26.54 | 3681 |
| 1724358420 | 26.3 | -0.34 | -1.28 | 26.62 | 26.78 | 26.26 | 2232 |
| 1724271960 | 26.64 | 0.02 | 0.08 | 26.52 | 26.64 | 26.4 | 1203 |
| 1724185560 | 26.62 | 0.06 | 0.23 | 26.56 | 26.64 | 26 | 5933 |
| 1724099220 | 26.56 | 0.58 | 2.23 | 25.98 | 26.56 | 25.6 | 3843 |
| 1723840020 | 25.98 | -0.5 | -1.89 | 26.5 | 26.5 | 25.74 | 2962 |
| 1723753620 | 26.48 | 0.5 | 1.92 | 26 | 26.48 | 25.56 | 8685 |
| 1723667160 | 25.98 | -0.02 | -0.08 | 25.96 | 26.78 | 25.96 | 3580 |
| 1723580760 | 26 | -0.78 | -2.91 | 26.32 | 26.78 | 25.9 | 4016 |
| 1723494360 | 26.78 | 0.4 | 1.52 | 26.5 | 26.78 | 26.3 | 2296 |
| 1723235220 | 26.38 | -0.12 | -0.45 | 26.46 | 26.9 | 26.38 | 1668 |
| 1723148820 | 26.5 | -0.44 | -1.63 | 26.96 | 27.02 | 26.02 | 9691 |
| 1723062360 | 26.94 | -0.24 | -0.88 | 27.34 | 27.5 | 26.34 | 6365 |
| 1722975960 | 27.18 | -0.72 | -2.58 | 28.2 | 28.2 | 26.66 | 5991 |
| 1722889620 | 27.9 | -0.08 | -0.29 | 27.58 | 27.9 | 26.32 | 9030 |
| 1722630360 | 27.98 | -0.8 | -2.78 | 28.54 | 28.54 | 27.66 | 5212 |
| 1722544020 | 28.78 | -0.12 | -0.42 | 29.04 | 29.26 | 28.4 | 4513 |
| 1722457560 | 28.9 | 0.72 | 2.56 | 28.64 | 29.26 | 28.42 | 3007 |
| 1722371220 | 28.18 | -0.36 | -1.26 | 28.54 | 29.22 | 28.18 | 4614 |
| 1722284760 | 28.54 | -0.24 | -0.83 | 29.04 | 29.28 | 28.3 | 3133 |
| 1722025620 | 28.78 | 0.38 | 1.34 | 28.4 | 29.36 | 27.7 | 16764 |
| 1721939160 | 28.4 | -2.9 | -9.27 | 31.24 | 31.26 | 27.9 | 20299 |
| 1721852820 | 31.3 | 0.2 | 0.64 | 31.4 | 31.46 | 31.18 | 1673 |
| 1721766420 | 31.1 | -0.74 | -2.32 | 31.68 | 31.68 | 31.1 | 386 |
| 1721679960 | 31.84 | -0.2 | -0.62 | 31.3 | 32.1 | 31.3 | 2412 |
| 1721420760 | 32.04 | 0.12 | 0.38 | 32.38 | 32.38 | 31.86 | 467 |
| 1721334360 | 31.92 | 0 | 0.00 | 31.92 | 32.5 | 31.88 | 931 |
| 1721248020 | 31.92 | 0.48 | 1.53 | 30.96 | 31.98 | 30.76 | 630 |
| 1721161560 | 31.44 | -0.2 | -0.63 | 32.08 | 32.08 | 30.98 | 1413 |
| 1721075160 | 31.64 | -0.7 | -2.16 | 32.78 | 32.78 | 31.64 | 917 |
| 1720815960 | 32.34 | -0.64 | -1.94 | 32.96 | 32.96 | 32.32 | 1574 |
| 1720729560 | 32.979999 | 0.04 | 0.12 | 32.92 | 33.06 | 32.479999 | 1146 |
| 1720643220 | 32.939999 | 0.24 | 0.73 | 32.64 | 33.02 | 32.04 | 2864 |
| 1720556760 | 32.7 | 0.06 | 0.18 | 32.7 | 32.799999 | 32.64 | 1005 |
| 1720470360 | 32.64 | 0.3 | 0.93 | 32.52 | 32.64 | 31.92 | 519 |
| 1720211220 | 32.34 | 0.78 | 2.47 | 32 | 32.619999 | 31.86 | 2100 |
| 1720124820 | 31.56 | -0.42 | -1.31 | 31.68 | 32 | 31.42 | 911 |
| 1720038420 | 31.98 | -0.14 | -0.44 | 32.5 | 32.5 | 31.72 | 821 |
| 1719952020 | 32.119999 | 0.78 | 2.49 | 31.8 | 32.24 | 31.48 | 2196 |
| 1719865620 | 31.34 | 0.04 | 0.13 | 31.38 | 32.5 | 31.1 | 5624 |
| 1719606420 | 31.3 | 0.76 | 2.49 | 30.58 | 31.38 | 30.58 | 4278 |
| 1719520020 | 30.54 | 0.2 | 0.66 | 30.5 | 30.84 | 30.36 | 1358 |
| 1719433620 | 30.34 | 0.3 | 1.00 | 30.22 | 30.68 | 29.68 | 1655 |
| 1719347160 | 30.04 | 0.12 | 0.40 | 29.82 | 30.04 | 29.48 | 368 |
| 1719260820 | 29.92 | 0.14 | 0.47 | 29.34 | 29.92 | 29.32 | 3310 |
| 1719001620 | 29.78 | -2.34 | -7.29 | 31.38 | 31.38 | 29.1 | 4164 |
| 1718915160 | 32.119999 | 0.44 | 1.39 | 31.88 | 32.2 | 31.64 | 1903 |
| 1718828820 | 31.68 | 0.84 | 2.72 | 30.56 | 31.68 | 30.56 | 1508 |
| 1718742360 | 30.84 | 0.96 | 3.21 | 30.4 | 31.64 | 30.4 | 2410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
