Bijou Brigitte Mod. Access. AG (BIJ)
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 | -0.15 | -0.4243281471 | 35.35 | 36.049999 | 34.35 | 1030 | 35.376359 | DE |
| 4 | -0.349999 | -0.984526047385 | 35.549999 | 36.6 | 34 | 1530 | 35.10569922 | DE |
| 12 | 1.35 | 3.988183161 | 33.85 | 36.6 | 30.9 | 2609 | 34.00931277 | DE |
| 26 | -1.849999 | -4.99324979739 | 37.049999 | 44.75 | 30.9 | 3635 | 38.10576212 | DE |
| 52 | 0.3 | 0.859598853868 | 34.9 | 44.75 | 30.9 | 3003 | 38.32411442 | DE |
| 156 | 11.2 | 46.6666666667 | 24 | 60 | 20.7 | 4106 | 38.69616166 | DE |
| 260 | -8.9 | -20.1814058957 | 44.1 | 60 | 19.25 | 3649 | 35.51342884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 35.45 | 0.05 | 0.14 | 34.85 | 35.45 | 34.85 | 245 |
| 1729196760 | 35.4 | -0.65 | -1.80 | 35.25 | 35.65 | 34.95 | 2345 |
| 1729110360 | 36.049999 | 1 | 2.85 | 35.45 | 36.049999 | 35.4 | 1088 |
| 1729023960 | 35.049999 | -0.4 | -1.13 | 35.45 | 35.45 | 35.049999 | 87 |
| 1728937620 | 35.45 | 1 | 2.90 | 34.45 | 35.45 | 34.45 | 750 |
| 1728678360 | 34.45 | -0.1 | -0.29 | 35.35 | 35.65 | 34.35 | 880 |
| 1728591960 | 34.549999 | -0.45 | -1.29 | 34.799999 | 34.9 | 34.5 | 756 |
| 1728505560 | 35 | 0.2 | 0.57 | 34.5 | 35 | 34.5 | 2326 |
| 1728419160 | 34.799999 | -0.05 | -0.14 | 34.799999 | 34.799999 | 34 | 858 |
| 1728332760 | 34.85 | -0.2 | -0.57 | 35.65 | 35.65 | 34.7 | 841 |
| 1728073560 | 35.049999 | 0 | 0.00 | 35.5 | 35.7 | 35.049999 | 414 |
| 1727987220 | 35.049999 | -0.45 | -1.27 | 35.65 | 35.85 | 35.049999 | 1009 |
| 1727900820 | 35.5 | 0.3 | 0.85 | 35.799999 | 35.799999 | 35.299999 | 734 |
| 1727814420 | 35.2 | 0.7 | 2.03 | 34.5 | 35.549999 | 34.049999 | 4914 |
| 1727728020 | 34.5 | 0.3 | 0.88 | 34.2 | 34.549999 | 34.2 | 2398 |
| 1727468760 | 34.2 | -0.15 | -0.44 | 34.9 | 34.9 | 34.2 | 766 |
| 1727382360 | 34.35 | -0.7 | -2.00 | 35.299999 | 35.299999 | 34.299999 | 1720 |
| 1727295960 | 35.049999 | -0.6 | -1.68 | 35.65 | 35.65 | 35.049999 | 3096 |
| 1727209560 | 35.65 | 0 | 0.00 | 35.25 | 36.15 | 35.2 | 571 |
| 1727123160 | 35.65 | 0.1 | 0.28 | 35.95 | 36.15 | 35.549999 | 1456 |
| 1726864020 | 35.549999 | 0 | 0.00 | 35.549999 | 36.6 | 35.5 | 3581 |
| 1726777560 | 35.549999 | 0.45 | 1.28 | 35.1 | 35.9 | 34.75 | 1376 |
| 1726691220 | 35.1 | -0.7 | -1.96 | 35.4 | 35.4 | 35.1 | 664 |
| 1726604760 | 35.799999 | 0.5 | 1.42 | 35.049999 | 35.799999 | 35.049999 | 1246 |
| 1726518420 | 35.299999 | 0.05 | 0.14 | 35.25 | 35.45 | 34.45 | 606 |
| 1726259160 | 35.25 | -0.1 | -0.28 | 34.9 | 35.45 | 34.049999 | 1051 |
| 1726172760 | 35.35 | 1.3 | 3.82 | 34.1 | 35.35 | 34.049999 | 806 |
| 1726086360 | 34.049999 | -0.1 | -0.29 | 34 | 34.25 | 33.95 | 1197 |
| 1725999960 | 34.15 | 0.2 | 0.59 | 33.549999 | 34.15 | 33.549999 | 1864 |
| 1725913620 | 33.95 | -0.65 | -1.88 | 33.5 | 34.45 | 32.6 | 2282 |
| 1725654360 | 34.6 | 1.4 | 4.22 | 34.299999 | 35.5 | 34.15 | 1108 |
| 1725567960 | 33.2 | -1.75 | -5.01 | 34.549999 | 34.549999 | 33.2 | 235 |
| 1725481560 | 34.95 | -0.25 | -0.71 | 34.35 | 34.95 | 34.25 | 316 |
| 1725395160 | 35.2 | 0.45 | 1.29 | 34.45 | 36.15 | 34.1 | 3478 |
| 1725308760 | 34.75 | -0.25 | -0.71 | 35 | 35.25 | 34.4 | 731 |
| 1725049560 | 35 | 0.15 | 0.43 | 34.549999 | 35.299999 | 34.549999 | 1228 |
| 1724963160 | 34.85 | 0.75 | 2.20 | 34.7 | 34.85 | 34.4 | 5376 |
| 1724876760 | 34.1 | 0.6 | 1.79 | 33.799999 | 34.5 | 33.75 | 3755 |
| 1724790420 | 33.5 | 1.75 | 5.51 | 31.75 | 34.45 | 31.15 | 8900 |
| 1724704020 | 31.75 | 0.25 | 0.79 | 31.75 | 31.75 | 31.1 | 1382 |
| 1724444820 | 31.5 | -0.15 | -0.47 | 32 | 32.25 | 31.5 | 1120 |
| 1724358420 | 31.65 | 0.15 | 0.48 | 31.65 | 32 | 31.5 | 3933 |
| 1724271960 | 31.5 | 0.4 | 1.29 | 31.5 | 32.5 | 31.2 | 6178 |
| 1724185560 | 31.1 | -2.8 | -8.26 | 34.75 | 34.75 | 30.9 | 12740 |
| 1724099220 | 33.9 | -0.1 | -0.29 | 34.4 | 34.4 | 33.65 | 795 |
| 1723840020 | 34 | 0.05 | 0.15 | 33.95 | 34.299999 | 33.4 | 1988 |
| 1723753620 | 33.95 | 0.75 | 2.26 | 33.65 | 33.95 | 33.2 | 1129 |
| 1723667160 | 33.2 | -0.05 | -0.15 | 33.299999 | 33.95 | 33.15 | 1631 |
| 1723580760 | 33.25 | -0.35 | -1.04 | 33.9 | 34 | 33.25 | 605 |
| 1723494360 | 33.6 | -0.3 | -0.88 | 34.15 | 34.2 | 33.45 | 1033 |
| 1723235220 | 33.9 | -0.65 | -1.88 | 33.9 | 34.5 | 33.9 | 2997 |
| 1723148820 | 34.549999 | 0.25 | 0.73 | 34 | 34.9 | 34 | 1940 |
| 1723062360 | 34.299999 | 1.05 | 3.16 | 33.7 | 34.7 | 33.299999 | 3481 |
| 1722975960 | 33.25 | -0.5 | -1.48 | 33.75 | 34.6 | 33.25 | 2259 |
| 1722889620 | 33.75 | -0.55 | -1.60 | 33.85 | 33.85 | 32 | 11277 |
| 1722630360 | 34.299999 | 0.2 | 0.59 | 34.1 | 35 | 33.65 | 3829 |
| 1722544020 | 34.1 | -1.45 | -4.08 | 35.75 | 35.95 | 33.5 | 4873 |
| 1722457560 | 35.549999 | 0.7 | 2.01 | 35 | 36.25 | 35 | 8349 |
| 1722371220 | 34.85 | 0.5 | 1.46 | 34.95 | 36.049999 | 34.65 | 5677 |
| 1722284760 | 34.35 | -0.1 | -0.29 | 34.45 | 34.799999 | 34.35 | 5992 |
| 1722025620 | 34.45 | 0.6 | 1.77 | 33.85 | 34.45 | 33.25 | 6544 |
| 1721939160 | 33.85 | 0.65 | 1.96 | 33.6 | 33.85 | 32.35 | 2594 |
| 1721852820 | 33.2 | -0.8 | -2.35 | 33.299999 | 33.299999 | 32 | 3232 |
| 1721766420 | 34 | 0.45 | 1.34 | 33.45 | 34 | 33 | 2746 |
| 1721679960 | 33.549999 | 0.5 | 1.51 | 33.1 | 33.65 | 33 | 2425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
