Pegasystems Inc (P2EG34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.166251039069 | 48.12 | 48.2 | 48.12 | 140 | 48.2 | DR |
| 4 | 0.1 | 0.2079002079 | 48.1 | 48.55 | 47.6 | 3321 | 48.10106527 | DR |
| 12 | 14.84 | 44.48441247 | 33.36 | 49 | 33.36 | 2647 | 47.26239083 | DR |
| 26 | 22.6 | 88.28125 | 25.6 | 49 | 25.6 | 998 | 46.96491744 | DR |
| 52 | 29.39 | 156.246677299 | 18.81 | 49 | 18.81 | 548 | 46.23126525 | DR |
| 156 | 21 | 77.2058823529 | 27.2 | 49 | 16.37 | 305 | 45.26592674 | DR |
| 260 | 21 | 77.2058823529 | 27.2 | 49 | 16.37 | 305 | 45.26592674 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735853400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1735594200 | 48.2 | -0.35 | -0.72 | 48.12 | 48.2 | 48.12 | 140 |
| 1735334940 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1735248540 | 48.55 | 0.55 | 1.15 | 48.55 | 48.55 | 48.55 | 1 |
| 1734989340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734730140 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734643740 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734557340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734470940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734384540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734125340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1734038940 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1733952540 | 48 | -0.1 | -0.21 | 47.8 | 48 | 47.8 | 3 |
| 1733866140 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733779740 | 48.1 | 0 | 0.00 | 48.1 | 48.2 | 47.6 | 13139 |
| 1733520600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733434200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 42 |
| 1733347740 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1733261340 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 1 |
| 1733174940 | 48.1 | 1.2 | 2.56 | 48.1 | 48.1 | 48.1 | 102 |
| 1732915800 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732829400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732743000 | 46.9 | 0.5 | 1.08 | 46.9 | 46.9 | 46.9 | 1 |
| 1732656600 | 46.4 | 13.04 | 39.09 | 49 | 49 | 46 | 13042 |
| 1732570200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732311000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732224600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1732051800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731965400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731619800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731533400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731447000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731360600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731101400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1731015000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730928600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730842200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730755800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730496600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730410200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730323800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730237400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1730151000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729891800 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729805400 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729719000 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729632600 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729546200 | 33.36 | 0 | 0.00 | 33.36 | 33.36 | 33.36 | 0 |
| 1729287000 | 33.36 | 0.35 | 1.06 | 33.36 | 33.36 | 33.36 | 1 |
| 1729170000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1729083600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728997200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728910800 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728651600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728565200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728478800 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728392400 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728306000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
