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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 33.36 | 33.36 | 33.36 | 1 | 33.36 | DR |
| 12 | 3.68 | 12.3989218329 | 29.68 | 33.54 | 29.68 | 35 | 31.34119481 | DR |
| 26 | 7.35 | 28.2583621684 | 26.01 | 33.54 | 24.6 | 21 | 30.27255446 | DR |
| 52 | 16.98 | 103.663003663 | 16.38 | 33.54 | 16.38 | 32 | 27.65320134 | DR |
| 156 | 6.16 | 22.6470588235 | 27.2 | 33.54 | 16.37 | 29 | 24.08711939 | DR |
| 260 | 6.16 | 22.6470588235 | 27.2 | 33.54 | 16.37 | 29 | 24.08711939 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729200600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1729114200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1729027800 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728941400 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728682200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728595800 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728509400 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728423000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728336600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1728077400 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1727991000 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1727904600 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1727818200 | 33.009999 | 0 | 0.00 | 33.009999 | 33.009999 | 33.009999 | 0 |
| 1727731800 | 33.009999 | 0.01 | 0.03 | 33.009999 | 33.009999 | 33.009999 | 1 |
| 1727472540 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727386140 | 33 | -0.54 | -1.61 | 33 | 33 | 33 | 1 |
| 1727299740 | 33.54 | 1.44 | 4.49 | 33.54 | 33.54 | 33.54 | 1 |
| 1727213400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1727127000 | 32.1 | 1.5 | 4.90 | 30.6 | 32.1 | 30.6 | 18 |
| 1726867800 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1726781400 | 30.6 | 0.21 | 0.69 | 30.6 | 30.6 | 30.6 | 15 |
| 1726695000 | 30.39 | -1.15 | -3.65 | 30.39 | 30.39 | 30.39 | 1 |
| 1726608600 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1726522200 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1726263000 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1726176600 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1726090200 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1726003800 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1725917400 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 3 |
| 1725658200 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1725571800 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1725485400 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 2 |
| 1725398940 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1725312540 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1725053340 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724966940 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724880540 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724794140 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724707740 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724448540 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1724362140 | 31.54 | 1.86 | 6.27 | 31.54 | 31.54 | 31.54 | 300 |
| 1724275800 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1724189400 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1724103000 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1723843800 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1723757400 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1723671000 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1723584600 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1723498200 | 29.68 | -0.47 | -1.56 | 29.68 | 29.68 | 29.68 | 42 |
| 1723239000 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1723152600 | 30.15 | -1.68 | -5.28 | 30.15 | 30.15 | 30.15 | 10 |
| 1723066200 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1722979800 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
| 1722893400 | 31.83 | 0 | 0.00 | 31.83 | 31.83 | 31.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
