Bouvet Asa (BV4)
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 | -0.16 | -2.81690140845 | 5.68 | 5.71 | 5.45 | 446 | 5.68927558 | DE |
| 12 | 0.19 | 3.56472795497 | 5.33 | 5.71 | 5.1399999 | 461 | 5.54275857 | DE |
| 26 | 0.11 | 2.03327171904 | 5.41 | 5.71 | 5 | 577 | 5.40660959 | DE |
| 52 | 0.11 | 2.03327171904 | 5.41 | 5.71 | 5 | 577 | 5.40660959 | DE |
| 156 | 0.11 | 2.03327171904 | 5.41 | 5.71 | 5 | 577 | 5.40660959 | DE |
| 260 | 0.11 | 2.03327171904 | 5.41 | 5.71 | 5 | 577 | 5.40660959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719433620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719347220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719260820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1719001620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718915220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718828820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718742420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718656020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718396820 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718310420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718224020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718137620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1718051220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1717792020 | 5.45 | -0.15 | -2.68 | 5.5 | 5.5 | 5.45 | 20 |
| 1717705620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1717619220 | 5.6 | -0.11 | -1.93 | 5.6 | 5.6 | 5.6 | 205 |
| 1717532820 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1717446420 | 5.71 | 0.08 | 1.42 | 5.68 | 5.71 | 5.68 | 1114 |
| 1717187160 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1717100760 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1717014360 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1716927960 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1716841560 | 5.63 | 0.07 | 1.26 | 5.55 | 5.63 | 5.55 | 1050 |
| 1716582420 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1716496020 | 5.5599999 | -0.12 | -2.11 | 5.58 | 5.58 | 5.5599999 | 1100 |
| 1716409620 | 5.68 | 0.28 | 5.19 | 5.39 | 5.7 | 5.39 | 2405 |
| 1716323160 | 5.4 | 0.06 | 1.12 | 5.39 | 5.4 | 5.39 | 118 |
| 1716236820 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1715977620 | 5.34 | -0.01 | -0.19 | 5.3099999 | 5.34 | 5.3099999 | 650 |
| 1715891220 | 5.3499999 | 0.08 | 1.52 | 5.34 | 5.3499999 | 5.34 | 270 |
| 1715804820 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1715718420 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1715632020 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1715372820 | 5.2699999 | 0.09 | 1.74 | 5.2699999 | 5.2699999 | 5.2699999 | 20 |
| 1715286420 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1715200020 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1715113620 | 5.18 | 0.04 | 0.78 | 5.23 | 5.23 | 5.18 | 21 |
| 1715027220 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1714768020 | 5.1399999 | -0.04 | -0.77 | 5.1399999 | 5.1399999 | 5.1399999 | 300 |
| 1714681560 | 5.18 | -0.09 | -1.71 | 5.18 | 5.18 | 5.18 | 181 |
| 1714508820 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1714422420 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1714163220 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1714076820 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713990420 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713904020 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713817620 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713558420 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713472020 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713385620 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1713299220 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.2699999 | 7 |
| 1713212820 | 5.25 | 0.04 | 0.77 | 5.25 | 5.25 | 5.25 | 30 |
| 1712953620 | 5.21 | -0.07 | -1.33 | 5.21 | 5.21 | 5.21 | 185 |
| 1712867160 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1712780760 | 5.28 | -0.05 | -0.94 | 5.23 | 5.28 | 5.23 | 610 |
| 1712694360 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1712607960 | 5.33 | -0.02 | -0.37 | 5.33 | 5.33 | 5.33 | 19 |
| 1712348760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1712262360 | 5.3499999 | 0.11 | 2.10 | 5.3499999 | 5.3499999 | 5.3499999 | 1000 |
| 1712175960 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1712089560 | 5.24 | 0.04 | 0.77 | 5.24 | 5.24 | 5.24 | 900 |
| 1711661160 | 5.2 | -0.19 | -3.53 | 5.29 | 5.29 | 5 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
