TR4DER - BPI SGPS [BPI.LS] Historical Prices

BPI SGPS - [Ticker: BPI.LS]
Last Trade	1.16	Last Trade Time	2017-11-01 - 20:35:00
Variation	+0.00 (+0.26%)	Open	1.17
High	1.17	Low	1.15
Volume	33,356	Average Volume (3m)	0
Yield		Bid / Ask	1.11 x 1,000,000 - 1.12 x 1,890,000
Former Close	1.16	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BPI.LS quotes from 2000-01-01 to 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-18	969,200	1.17	1.18	1.13	1.15	00:00:00
2011-05-19	955,900	1.14	1.16	1.13	1.16	00:00:00
2011-05-20	817,900	1.16	1.16	1.14	1.14	00:00:00
2011-05-23	640,200	1.14	1.15	1.12	1.13	00:00:00
2011-05-24	1,568,600	1.12	1.12	1.10	1.10	00:00:00
2011-05-25	1,303,200	1.10	1.13	1.08	1.13	00:00:00
2011-05-26	672,300	1.12	1.14	1.11	1.12	00:00:00
2011-05-27	370,100	1.13	1.13	1.11	1.12	00:00:00
2011-05-30	319,800	1.12	1.12	1.09	1.09	00:00:00
2011-05-31	1,139,300	1.12	1.12	1.10	1.10	00:00:00
2011-06-01	1,369,000	1.11	1.11	1.07	1.07	00:00:00
2011-06-02	800,700	1.08	1.10	1.06	1.09	00:00:00
2011-06-03	1,521,000	1.09	1.12	1.08	1.12	00:00:00
2011-06-06	797,900	1.13	1.13	1.09	1.09	00:00:00
2011-06-07	442,300	1.09	1.10	1.08	1.08	00:00:00
2011-06-08	1,109,700	1.09	1.09	1.05	1.05	00:00:00
2011-06-09	798,700	1.06	1.06	1.03	1.03	00:00:00
2011-06-10	843,300	1.04	1.04	1.01	1.01	00:00:00
2011-06-13	1,402,400	1.01	1.01	0.98	0.99	00:00:00
2011-06-14	1,474,200	1.00	1.01	0.98	0.99	00:00:00
2011-06-15	2,311,700	0.99	0.99	0.94	0.94	00:00:00
2011-06-16	1,558,300	0.94	0.95	0.92	0.94	00:00:00
2011-06-17	3,531,600	0.94	1.00	0.93	0.99	00:00:00
2011-06-20	900,100	0.98	0.99	0.96	0.98	00:00:00
2011-06-21	1,092,500	0.99	1.02	0.99	1.00	00:00:00
2011-06-22	1,693,200	1.03	1.04	1.00	1.00	00:00:00
2011-06-23	1,948,200	1.00	1.00	0.95	0.95	00:00:00
2011-06-24	1,864,900	0.96	0.98	0.93	0.94	00:00:00
2011-06-27	924,900	0.93	0.95	0.93	0.94	00:00:00
2011-06-28	796,300	0.94	0.95	0.93	0.94	00:00:00
2011-06-29	2,218,800	0.95	1.00	0.95	1.00	00:00:00
2011-06-30	1,777,600	1.00	1.02	0.99	1.01	00:00:00
2011-07-01	1,063,000	1.04	1.04	1.01	1.02	00:00:00
2011-07-04	907,400	1.02	1.03	1.01	1.03	00:00:00
2011-07-05	797,900	1.03	1.03	1.00	1.01	00:00:00
2011-07-06	2,702,200	0.96	0.98	0.94	0.95	00:00:00
2011-07-07	2,615,900	0.96	0.98	0.94	0.95	00:00:00
2011-07-08	1,403,500	0.96	0.97	0.93	0.93	00:00:00
2011-07-11	2,576,400	0.93	0.93	0.88	0.89	00:00:00
2011-07-12	2,720,800	0.89	0.94	0.84	0.94	00:00:00
2011-07-13	1,574,900	0.92	0.95	0.91	0.93	00:00:00
2011-07-14	937,300	0.92	0.93	0.91	0.92	00:00:00
2011-07-15	1,028,200	0.91	0.93	0.91	0.93	00:00:00
2011-07-18	2,568,800	0.96	0.96	0.92	0.94	00:00:00
2011-07-19	1,109,500	0.94	0.95	0.92	0.92	00:00:00
2011-07-20	2,449,200	0.94	0.96	0.93	0.96	00:00:00
2011-07-21	3,769,700	0.97	1.03	0.95	1.03	00:00:00
2011-07-22	3,885,000	1.06	1.10	1.03	1.04	00:00:00
2011-07-25	1,674,000	1.04	1.04	1.01	1.01	00:00:00
2011-07-26	2,600,100	1.01	1.03	0.96	0.99	00:00:00
2011-07-27	1,263,200	0.99	0.99	0.95	0.95	00:00:00
2011-07-28	1,547,200	0.95	0.98	0.92	0.96	00:00:00
2011-07-29	2,781,800	0.96	0.96	0.93	0.94	00:00:00
2011-08-01	1,355,300	0.96	0.97	0.92	0.92	00:00:00
2011-08-02	1,386,100	0.93	0.93	0.91	0.91	00:00:00
2011-08-03	1,154,600	0.91	0.93	0.89	0.90	00:00:00
2011-08-04	1,055,400	0.90	0.92	0.88	0.90	00:00:00
2011-08-05	2,136,900	0.87	0.92	0.85	0.89	00:00:00
2011-08-08	1,907,100	0.86	0.92	0.86	0.87	00:00:00
2011-08-09	2,943,100	0.86	0.90	0.85	0.86	00:00:00
2011-08-10	1,466,100	0.89	0.89	0.84	0.84	00:00:00
2011-08-11	2,571,800	0.85	0.86	0.80	0.82	00:00:00
2011-08-12	4,099,000	0.83	0.83	0.80	0.81	00:00:00
2011-08-15	1,715,600	0.82	0.83	0.81	0.83	00:00:00
2011-08-16	1,216,500	0.83	0.83	0.81	0.81	00:00:00
2011-08-17	1,114,700	0.81	0.82	0.80	0.81	00:00:00
2011-08-18	1,478,600	0.81	0.81	0.76	0.79	00:00:00
2011-08-19	1,694,900	0.78	0.80	0.76	0.78	00:00:00
2011-08-22	560,500	0.77	0.79	0.76	0.77	00:00:00
2011-08-23	480,900	0.78	0.78	0.75	0.77	00:00:00
2011-08-24	570,000	0.77	0.77	0.76	0.77	00:00:00
2011-08-25	1,120,200	0.76	0.80	0.76	0.78	00:00:00
2011-08-26	2,166,900	0.78	0.82	0.77	0.81	00:00:00
2011-08-29	902,000	0.82	0.84	0.80	0.84	00:00:00
2011-08-30	991,600	0.84	0.84	0.81	0.82	00:00:00
2011-08-31	772,600	0.83	0.83	0.82	0.82	00:00:00
2011-09-01	639,900	0.83	0.83	0.81	0.82	00:00:00
2011-09-02	883,200	0.82	0.82	0.79	0.79	00:00:00
2011-09-05	766,100	0.80	0.80	0.75	0.75	00:00:00
2011-09-06	889,900	0.76	0.77	0.72	0.73	00:00:00
2011-09-07	713,300	0.74	0.75	0.73	0.74	00:00:00
2011-09-08	1,378,900	0.75	0.77	0.73	0.73	00:00:00
2011-09-09	1,529,500	0.73	0.75	0.70	0.70	00:00:00
2011-09-12	2,092,400	0.70	0.70	0.67	0.68	00:00:00
2011-09-13	1,716,700	0.68	0.70	0.64	0.67	00:00:00
2011-09-14	1,899,800	0.66	0.70	0.66	0.68	00:00:00
2011-09-15	2,450,000	0.69	0.72	0.68	0.70	00:00:00
2011-09-16	6,321,400	0.71	0.72	0.67	0.67	00:00:00
2011-09-19	1,388,800	0.67	0.67	0.64	0.65	00:00:00
2011-09-20	1,073,200	0.65	0.66	0.64	0.65	00:00:00
2011-09-21	710,300	0.65	0.65	0.63	0.64	00:00:00
2011-09-22	1,296,600	0.63	0.63	0.60	0.61	00:00:00
2011-09-23	1,821,600	0.61	0.61	0.57	0.61	00:00:00
2011-09-26	1,073,000	0.61	0.62	0.59	0.61	00:00:00
2011-09-27	1,417,500	0.62	0.65	0.62	0.65	00:00:00
2011-09-28	1,198,400	0.65	0.67	0.63	0.66	00:00:00
2011-09-29	1,448,600	0.64	0.69	0.64	0.69	00:00:00
2011-09-30	1,221,700	0.69	0.69	0.67	0.68	00:00:00
2011-10-03	675,400	0.66	0.67	0.63	0.64	00:00:00
2011-10-04	970,900	0.62	0.64	0.61	0.63	00:00:00
2011-10-05	2,420,600	0.63	0.67	0.62	0.66	00:00:00
2011-10-06	851,700	0.66	0.68	0.64	0.65	00:00:00
2011-10-07	661,400	0.65	0.65	0.63	0.65	00:00:00
2011-10-10	745,000	0.64	0.67	0.64	0.67	00:00:00
2011-10-11	458,000	0.68	0.68	0.65	0.66	00:00:00
2011-10-12	885,600	0.65	0.69	0.65	0.68	00:00:00
2011-10-13	899,900	0.67	0.69	0.65	0.66	00:00:00
2011-10-14	557,800	0.66	0.67	0.65	0.65	00:00:00
2011-10-17	821,300	0.67	0.69	0.65	0.66	00:00:00
2011-10-18	525,000	0.65	0.65	0.63	0.63	00:00:00
2011-10-19	525,500	0.64	0.65	0.63	0.64	00:00:00
2011-10-20	654,900	0.63	0.64	0.61	0.61	00:00:00
2011-10-21	565,300	0.61	0.63	0.60	0.61	00:00:00
2011-10-24	840,200	0.64	0.64	0.58	0.60	00:00:00
2011-10-25	907,200	0.58	0.59	0.56	0.56	00:00:00
2011-10-26	1,141,500	0.56	0.56	0.53	0.53	00:00:00
2011-10-27	2,633,000	0.54	0.58	0.54	0.57	00:00:00
2011-10-28	1,705,500	0.59	0.60	0.55	0.55	00:00:00
2011-10-31	3,338,200	0.55	0.55	0.50	0.50	00:00:00
2011-11-01	1,850,800	0.50	0.50	0.42	0.45	00:00:00
2011-11-02	1,046,500	0.46	0.47	0.45	0.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>