Albemarle Corp (A1LB34)
BOV
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 | -0.4 | -1.8281535649 | 21.88 | 22.45 | 20.94 | 3216 | 21.76989116 | DR |
| 4 | -0.04 | -0.185873605948 | 21.52 | 24.02 | 20.4 | 1927 | 21.83259373 | DR |
| 12 | -4.38 | -16.9373549884 | 25.86 | 29.5 | 20.4 | 3847 | 24.3784081 | DR |
| 26 | -2.64 | -10.9452736318 | 24.12 | 29.58 | 20.4 | 2678 | 24.68873732 | DR |
| 52 | -22.02 | -50.6206896552 | 43.5 | 43.57 | 20.4 | 3120 | 28.09982862 | DR |
| 156 | -22.78240012 | -51.4712262738 | 44.26240012 | 73.4240002 | 20.4 | 1630 | 34.11370599 | DR |
| 260 | 6.88380796 | 47.1616702571 | 14.59619204 | 73.4240002 | 11.89344003 | 1637 | 32.44464708 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 21.5 | -0.47 | -2.14 | 21.66 | 21.66 | 20.94 | 3482 |
| 1721338200 | 21.97 | 0.21 | 0.97 | 21.79 | 22.45 | 21.79 | 461 |
| 1721251800 | 21.76 | -0.4 | -1.81 | 22.1 | 22.27 | 21.26 | 4415 |
| 1721165340 | 22.16 | 0.59 | 2.74 | 21.48 | 22.17 | 21.48 | 4126 |
| 1721079000 | 21.57 | -0.54 | -2.44 | 21.88 | 21.9 | 21.4 | 3594 |
| 1720819800 | 22.11 | -0.15 | -0.67 | 22.26 | 22.34 | 22.02 | 159 |
| 1720733400 | 22.26 | 0.46 | 2.11 | 22.1 | 22.49 | 22.04 | 3095 |
| 1720647000 | 21.8 | 1.2 | 5.83 | 20.6 | 21.93 | 20.4 | 9230 |
| 1720560540 | 20.6 | -2.1 | -9.25 | 21.92 | 21.92 | 20.6 | 2107 |
| 1720474200 | 22.7 | -1.09 | -4.58 | 23.4 | 23.4 | 22.6 | 538 |
| 1720215000 | 23.79 | 0.72 | 3.12 | 22.9 | 23.79 | 22.2 | 710 |
| 1720128540 | 23.07 | -0.03 | -0.13 | 23.29 | 23.29 | 23.07 | 5 |
| 1720042200 | 23.1 | 0.05 | 0.22 | 22.85 | 23.46 | 22.85 | 374 |
| 1719955800 | 23.05 | 0.05 | 0.22 | 22.66 | 24.02 | 22.66 | 573 |
| 1719869400 | 23 | 1.02 | 4.64 | 22.39 | 23.02 | 22.3 | 283 |
| 1719610200 | 21.98 | -0.18 | -0.81 | 22.3 | 22.3 | 21.78 | 784 |
| 1719523800 | 22.16 | -0.85 | -3.69 | 22.73 | 22.73 | 21.93 | 853 |
| 1719437400 | 23.01 | 1.85 | 8.74 | 22.06 | 23.01 | 21.98 | 604 |
| 1719351000 | 21.16 | -0.46 | -2.13 | 21.72 | 21.72 | 21.09 | 2743 |
| 1719264600 | 21.62 | 0.1 | 0.46 | 21.52 | 21.62 | 21.24 | 407 |
| 1719005400 | 21.52 | 0.17 | 0.80 | 21.5 | 21.66 | 21.16 | 185 |
| 1718918940 | 21.35 | -1.11 | -4.94 | 22.23 | 22.23 | 21.3 | 45932 |
| 1718832540 | 22.46 | -0.14 | -0.62 | 22.56 | 22.56 | 22.46 | 203 |
| 1718746200 | 22.6 | -0.2 | -0.88 | 22.9 | 22.9 | 22.15 | 5256 |
| 1718659800 | 22.8 | -0.29 | -1.26 | 23.09 | 23.09 | 22.37 | 10304 |
| 1718400600 | 23.09 | -1.15 | -4.74 | 24.24 | 24.24 | 23.09 | 16276 |
| 1718314200 | 24.24 | -1.16 | -4.57 | 25.4 | 25.4 | 24.2 | 2731 |
| 1718227800 | 25.4 | 0.13 | 0.51 | 26.9 | 26.9 | 25.2 | 37 |
| 1718141400 | 25.27 | -0.38 | -1.48 | 25.27 | 25.27 | 25.19 | 45 |
| 1718055000 | 25.65 | 0.27 | 1.06 | 25.5 | 25.65 | 25.27 | 29 |
| 1717795800 | 25.38 | 0.19 | 0.75 | 25.21 | 25.77 | 25.21 | 64 |
| 1717709400 | 25.19 | -1.11 | -4.22 | 25.87 | 25.87 | 25.19 | 3236 |
| 1717622940 | 26.3 | 0.14 | 0.54 | 26 | 26.55 | 26 | 4287 |
| 1717536600 | 26.16 | -0.12 | -0.46 | 26.23 | 26.31 | 26.03 | 1998 |
| 1717450200 | 26.28 | -0.51 | -1.90 | 27.21 | 27.21 | 26.28 | 4076 |
| 1717191000 | 26.79 | -0.15 | -0.56 | 26.4 | 27.24 | 26.35 | 115 |
| 1717018140 | 26.94 | -0.42 | -1.54 | 26.94 | 26.94 | 26.94 | 6 |
| 1716931740 | 27.36 | 0.29 | 1.07 | 27.57 | 27.57 | 27.36 | 43 |
| 1716845340 | 27.07 | 0.04 | 0.15 | 27.07 | 27.07 | 27.07 | 2 |
| 1716586200 | 27.03 | 0.49 | 1.85 | 26.95 | 27.03 | 26.86 | 6762 |
| 1716499800 | 26.54 | -1.51 | -5.38 | 26.36 | 26.54 | 26.36 | 11 |
| 1716413340 | 28.05 | 0.01 | 0.04 | 26.88 | 28.05 | 26.37 | 7582 |
| 1716327000 | 28.04 | 0.26 | 0.94 | 27.22 | 28.04 | 27.09 | 5003 |
| 1716240600 | 27.78 | -0.07 | -0.25 | 27.85 | 27.85 | 26.9 | 894 |
| 1715981400 | 27.85 | -1.03 | -3.57 | 28.27 | 28.74 | 27.51 | 655 |
| 1715895000 | 28.88 | -0.27 | -0.93 | 27.54 | 28.88 | 27.3 | 357 |
| 1715808600 | 29.15 | 0.32 | 1.11 | 29.5 | 29.5 | 27.33 | 1092 |
| 1715722200 | 28.83 | 0.72 | 2.56 | 28.95 | 29.23 | 28.38 | 1656 |
| 1715635800 | 28.11 | -0.18 | -0.64 | 28.05 | 28.65 | 28.02 | 398 |
| 1715376600 | 28.29 | -0.31 | -1.08 | 28.6 | 28.6 | 27.9 | 279 |
| 1715290140 | 28.6 | 0.82 | 2.95 | 28 | 28.6 | 28 | 1293 |
| 1715203800 | 27.78 | -0.12 | -0.43 | 27.11 | 27.78 | 27.11 | 124 |
| 1715117400 | 27.9 | 0.3 | 1.09 | 27.6 | 28.32 | 27.6 | 2354 |
| 1715031000 | 27.6 | 0.57 | 2.11 | 27.03 | 27.63 | 27.03 | 394 |
| 1714771800 | 27.03 | 0.1 | 0.37 | 27 | 27.65 | 27 | 56291 |
| 1714685400 | 26.93 | 0.83 | 3.18 | 26.1 | 26.93 | 24.78 | 923 |
| 1714512600 | 26.1 | -0.8 | -2.97 | 26.78 | 26.78 | 26.01 | 240 |
| 1714426200 | 26.9 | 2 | 8.03 | 25.86 | 26.9 | 25.86 | 3435 |
| 1714167000 | 24.9 | 0.56 | 2.30 | 25.02 | 25.1 | 24.65 | 156 |
| 1714080540 | 24.34 | -0.47 | -1.89 | 24.28 | 24.34 | 24.24 | 164 |
| 1713994200 | 24.81 | 0.22 | 0.89 | 24.55 | 24.81 | 24.55 | 50 |
| 1713907800 | 24.59 | 0.13 | 0.53 | 24.7 | 24.7 | 24.59 | 3 |
| 1713821340 | 24.46 | 0.01 | 0.04 | 24.45 | 24.46 | 23.72 | 299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
