Royal BAM Group NV (BGPA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.1159999 | -0.03 | -0.63 | 4.146 | 4.152 | 4.082 | 407 |
| 1737667620 | 4.142 | 0.01 | 0.19 | 4.134 | 4.142 | 4.11 | 2432 |
| 1737581220 | 4.134 | -0.11 | -2.55 | 4.218 | 4.218 | 4.13 | 2110 |
| 1737494820 | 4.242 | -0 | -0.09 | 4.234 | 4.242 | 4.184 | 10324 |
| 1737408420 | 4.246 | 0.05 | 1.19 | 4.234 | 4.268 | 4.234 | 6750 |
| 1737149220 | 4.196 | 0.02 | 0.58 | 4.204 | 4.244 | 4.196 | 1496 |
| 1737062820 | 4.172 | 0.01 | 0.19 | 4.18 | 4.18 | 4.15 | 53459 |
| 1736976420 | 4.1639999 | -0.01 | -0.14 | 4.198 | 4.198 | 4.136 | 555 |
| 1736890020 | 4.17 | -0.03 | -0.81 | 4.2 | 4.234 | 4.17 | 6365 |
| 1736803620 | 4.204 | 0 | 0.05 | 4.212 | 4.212 | 4.146 | 2636 |
| 1736544420 | 4.202 | -0.08 | -1.96 | 4.2619999 | 4.2619999 | 4.202 | 3387 |
| 1736458020 | 4.2859999 | -0.02 | -0.37 | 4.272 | 4.2859999 | 4.236 | 74 |
| 1736371620 | 4.3019999 | -0.1 | -2.23 | 4.3259999 | 4.34 | 4.276 | 2448 |
| 1736285220 | 4.4 | -0.06 | -1.35 | 4.444 | 4.464 | 4.4 | 373 |
| 1736198820 | 4.46 | 0.02 | 0.45 | 4.466 | 4.466 | 4.386 | 1339 |
| 1735939620 | 4.44 | 0 | 0.09 | 4.446 | 4.5 | 4.412 | 668 |
| 1735853220 | 4.436 | 0.24 | 5.67 | 4.3099999 | 4.454 | 4.102 | 1612 |
| 1735594020 | 4.198 | -0.01 | -0.33 | 4.206 | 4.208 | 4.166 | 1824 |
| 1735334820 | 4.212 | 0.01 | 0.33 | 4.25 | 4.306 | 4.202 | 4172 |
| 1734989220 | 4.198 | -0.12 | -2.87 | 4.282 | 4.282 | 4.18 | 12159 |
| 1734730020 | 4.322 | 0.05 | 1.17 | 4.284 | 4.322 | 4.25 | 5002 |
| 1734643620 | 4.272 | -0.08 | -1.93 | 4.3419999 | 4.344 | 4.272 | 2367 |
| 1734557220 | 4.356 | 0.14 | 3.32 | 4.2779999 | 4.466 | 4.2779999 | 7870 |
| 1734470820 | 4.216 | 0.2 | 5.03 | 4.014 | 4.308 | 4.014 | 16792 |
| 1734384420 | 4.014 | -0.04 | -1.04 | 4.07 | 4.07 | 4 | 4695 |
| 1734125220 | 4.056 | 0.05 | 1.35 | 4.0199999 | 4.056 | 4.0199999 | 31 |
| 1734038820 | 4.002 | -0.08 | -1.91 | 4.1159999 | 4.138 | 4.002 | 1381 |
| 1733952420 | 4.08 | -0.06 | -1.45 | 4.118 | 4.118 | 4.08 | 6447 |
| 1733866020 | 4.1399999 | 0 | 0.00 | 4.128 | 4.17 | 4.106 | 1080 |
| 1733779620 | 4.1399999 | -0.12 | -2.73 | 4.246 | 4.246 | 4.1399999 | 772 |
| 1733520420 | 4.256 | 0.03 | 0.66 | 4.234 | 4.2939999 | 4.234 | 3302 |
| 1733434020 | 4.228 | 0.02 | 0.38 | 4.18 | 4.236 | 4.18 | 1131 |
| 1733347620 | 4.212 | 0.03 | 0.81 | 4.144 | 4.216 | 4.144 | 2665 |
| 1733261220 | 4.178 | 0.12 | 3.01 | 4.08 | 4.178 | 4.078 | 1826 |
| 1733174820 | 4.056 | -0.01 | -0.15 | 4.046 | 4.064 | 4.014 | 932 |
| 1732915620 | 4.062 | 0.12 | 3.04 | 3.914 | 4.07 | 3.908 | 3787 |
| 1732829220 | 3.942 | 0.01 | 0.20 | 3.924 | 3.952 | 3.924 | 158 |
| 1732742820 | 3.934 | 0 | 0.10 | 3.926 | 3.934 | 3.87 | 5778 |
| 1732656420 | 3.93 | -0.09 | -2.24 | 4 | 4.0039999 | 3.9 | 6959 |
| 1732570020 | 4.0199999 | -0.01 | -0.30 | 4.042 | 4.05 | 3.996 | 298 |
| 1732310820 | 4.032 | -0.05 | -1.32 | 4 | 4.032 | 3.998 | 213 |
| 1732224420 | 4.086 | 0.04 | 0.99 | 4.03 | 4.086 | 4.0199999 | 516 |
| 1732138020 | 4.046 | -0.04 | -0.98 | 4.11 | 4.11 | 4.024 | 324 |
| 1732051620 | 4.086 | -0.05 | -1.26 | 4.1479999 | 4.168 | 4.0439999 | 1324 |
| 1731965220 | 4.138 | -0.04 | -0.96 | 4.1639999 | 4.204 | 4.138 | 163 |
| 1731705960 | 4.178 | 0.02 | 0.43 | 4.112 | 4.204 | 4.112 | 129 |
| 1731619560 | 4.16 | 0.07 | 1.76 | 4.154 | 4.172 | 4.1399999 | 5816 |
| 1731533160 | 4.088 | -0.09 | -2.15 | 4.162 | 4.162 | 4.088 | 2091 |
| 1731446820 | 4.178 | -0.07 | -1.69 | 4.178 | 4.244 | 4.178 | 534 |
| 1731360420 | 4.25 | 0.08 | 1.82 | 4.196 | 4.3499999 | 4.162 | 916 |
| 1731101220 | 4.174 | 0 | 0.00 | 4.174 | 4.248 | 4.172 | 5170 |
| 1731014760 | 4.174 | -0.12 | -2.75 | 4.292 | 4.338 | 4.1639999 | 9580 |
| 1730928360 | 4.292 | -0.05 | -1.06 | 4.3819999 | 4.3819999 | 4.292 | 3750 |
| 1730841960 | 4.338 | 0.01 | 0.28 | 4.3179999 | 4.344 | 4.3179999 | 4779 |
| 1730755560 | 4.3259999 | 0.05 | 1.12 | 4.2939999 | 4.354 | 4.29 | 2217 |
| 1730496360 | 4.2779999 | 0.02 | 0.38 | 4.232 | 4.354 | 4.224 | 992 |
| 1730409960 | 4.2619999 | -0.07 | -1.52 | 4.33 | 4.33 | 4.26 | 382 |
| 1730323560 | 4.328 | -0.01 | -0.18 | 4.33 | 4.3979999 | 4.328 | 577 |
| 1730237160 | 4.336 | -0.05 | -1.14 | 4.428 | 4.428 | 4.336 | 322 |
| 1730150760 | 4.386 | -0.04 | -0.81 | 4.4139999 | 4.462 | 4.362 | 3508 |
| 1729888020 | 4.422 | -0.09 | -1.91 | 4.538 | 4.538 | 4.422 | 3499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
