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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	1,046,500	0.46	0.47	0.45	0.46	00:00:00
2011-11-03	1,272,300	0.46	0.49	0.45	0.48	00:00:00
2011-11-04	1,431,400	0.49	0.50	0.47	0.49	00:00:00
2011-11-07	1,647,000	0.49	0.49	0.46	0.46	00:00:00
2011-11-08	1,296,500	0.46	0.48	0.45	0.45	00:00:00
2011-11-09	1,469,800	0.46	0.46	0.41	0.42	00:00:00
2011-11-10	1,700,500	0.40	0.42	0.40	0.40	00:00:00
2011-11-11	1,513,100	0.40	0.42	0.38	0.41	00:00:00
2011-11-14	781,400	0.43	0.43	0.41	0.41	00:00:00
2011-11-15	1,208,900	0.41	0.43	0.40	0.41	00:00:00
2011-11-16	1,182,300	0.40	0.43	0.40	0.42	00:00:00
2011-11-17	983,300	0.42	0.44	0.41	0.43	00:00:00
2011-11-18	578,400	0.42	0.44	0.42	0.44	00:00:00
2011-11-21	2,329,500	0.44	0.48	0.43	0.46	00:00:00
2011-11-22	664,400	0.46	0.46	0.44	0.45	00:00:00
2011-11-23	385,000	0.45	0.46	0.44	0.45	00:00:00
2011-11-24	813,000	0.44	0.46	0.41	0.41	00:00:00
2011-11-25	923,800	0.40	0.43	0.39	0.43	00:00:00
2011-11-28	869,100	0.44	0.45	0.43	0.45	00:00:00
2011-11-29	432,300	0.45	0.45	0.44	0.44	00:00:00
2011-11-30	1,767,600	0.44	0.47	0.43	0.47	00:00:00
2011-12-01	271,200	0.47	0.47	0.45	0.46	00:00:00
2011-12-02	1,467,400	0.46	0.50	0.46	0.49	00:00:00
2011-12-05	921,700	0.50	0.53	0.50	0.53	00:00:00
2011-12-06	746,200	0.54	0.55	0.52	0.52	00:00:00
2011-12-07	579,900	0.52	0.55	0.51	0.53	00:00:00
2011-12-08	618,900	0.53	0.54	0.49	0.51	00:00:00
2011-12-09	505,400	0.50	0.54	0.50	0.54	00:00:00
2011-12-12	296,900	0.55	0.55	0.51	0.51	00:00:00
2011-12-13	670,500	0.49	0.50	0.47	0.48	00:00:00
2011-12-14	795,400	0.48	0.48	0.44	0.44	00:00:00
2011-12-15	834,300	0.44	0.46	0.43	0.45	00:00:00
2011-12-16	687,200	0.45	0.46	0.44	0.44	00:00:00
2011-12-19	427,700	0.44	0.45	0.43	0.43	00:00:00
2011-12-20	1,730,600	0.43	0.44	0.42	0.42	00:00:00
2011-12-21	930,900	0.43	0.44	0.42	0.43	00:00:00
2011-12-22	570,100	0.43	0.44	0.43	0.43	00:00:00
2011-12-23	789,800	0.44	0.45	0.43	0.44	00:00:00
2011-12-27	1,978,500	0.45	0.48	0.44	0.48	00:00:00
2011-12-28	1,079,400	0.49	0.50	0.47	0.47	00:00:00
2011-12-29	916,100	0.47	0.49	0.47	0.48	00:00:00
2011-12-30	980,800	0.49	0.50	0.48	0.48	00:00:00
2012-01-02	451,800	0.50	0.50	0.49	0.49	00:00:00
2012-01-03	721,300	0.50	0.50	0.49	0.50	00:00:00
2012-01-04	1,392,400	0.50	0.51	0.46	0.47	00:00:00
2012-01-05	971,000	0.48	0.48	0.46	0.46	00:00:00
2012-01-06	685,200	0.46	0.49	0.46	0.48	00:00:00
2012-01-09	446,900	0.49	0.50	0.47	0.48	00:00:00
2012-01-10	819,400	0.48	0.50	0.48	0.49	00:00:00
2012-01-11	406,500	0.50	0.50	0.48	0.49	00:00:00
2012-01-12	2,100,800	0.49	0.52	0.49	0.51	00:00:00
2012-01-13	1,516,500	0.52	0.54	0.50	0.52	00:00:00
2012-01-16	458,400	0.49	0.51	0.48	0.51	00:00:00
2012-01-17	1,051,500	0.51	0.52	0.50	0.50	00:00:00
2012-01-18	432,200	0.50	0.51	0.50	0.51	00:00:00
2012-01-19	1,098,900	0.51	0.53	0.51	0.52	00:00:00
2012-01-20	600,900	0.52	0.53	0.51	0.53	00:00:00
2012-01-23	558,500	0.53	0.54	0.52	0.54	00:00:00
2012-01-24	547,800	0.53	0.54	0.52	0.52	00:00:00
2012-01-25	729,800	0.53	0.53	0.51	0.51	00:00:00
2012-01-26	294,900	0.52	0.53	0.52	0.52	00:00:00
2012-01-27	391,700	0.52	0.52	0.51	0.51	00:00:00
2012-01-30	1,368,300	0.51	0.51	0.48	0.48	00:00:00
2012-01-31	1,668,300	0.50	0.50	0.47	0.48	00:00:00
2012-02-01	555,900	0.48	0.49	0.47	0.48	00:00:00
2012-02-02	1,802,900	0.48	0.48	0.46	0.47	00:00:00
2012-02-03	2,964,000	0.47	0.48	0.46	0.47	00:00:00
2012-02-06	1,901,800	0.47	0.49	0.46	0.49	00:00:00
2012-02-07	4,572,100	0.49	0.53	0.49	0.53	00:00:00
2012-02-08	8,335,600	0.53	0.63	0.53	0.61	00:00:00
2012-02-09	3,241,800	0.62	0.63	0.58	0.59	00:00:00
2012-02-10	1,358,700	0.61	0.61	0.56	0.57	00:00:00
2012-02-13	878,600	0.58	0.60	0.57	0.57	00:00:00
2012-02-14	1,004,100	0.56	0.58	0.55	0.56	00:00:00
2012-02-15	1,160,200	0.57	0.58	0.56	0.57	00:00:00
2012-02-16	1,112,300	0.56	0.57	0.55	0.57	00:00:00
2012-02-17	1,511,200	0.58	0.60	0.58	0.60	00:00:00
2012-02-20	429,100	0.60	0.61	0.59	0.60	00:00:00
2012-02-21	884,900	0.61	0.61	0.59	0.59	00:00:00
2012-02-22	640,200	0.59	0.59	0.58	0.58	00:00:00
2012-02-23	1,411,900	0.57	0.57	0.54	0.55	00:00:00
2012-02-24	635,900	0.56	0.56	0.54	0.55	00:00:00
2012-02-27	528,100	0.56	0.56	0.53	0.54	00:00:00
2012-02-28	485,000	0.55	0.55	0.53	0.54	00:00:00
2012-02-29	1,214,300	0.55	0.57	0.55	0.55	00:00:00
2012-03-01	615,800	0.56	0.56	0.54	0.56	00:00:00
2012-03-02	300,900	0.57	0.57	0.56	0.56	00:00:00
2012-03-05	557,900	0.56	0.56	0.54	0.55	00:00:00
2012-03-06	813,600	0.55	0.55	0.53	0.54	00:00:00
2012-03-07	382,000	0.53	0.54	0.53	0.54	00:00:00
2012-03-08	453,500	0.54	0.55	0.54	0.55	00:00:00
2012-03-09	563,300	0.55	0.56	0.54	0.54	00:00:00
2012-03-12	1,382,900	0.55	0.55	0.51	0.51	00:00:00
2012-03-13	313,300	0.52	0.54	0.52	0.53	00:00:00
2012-03-14	330,400	0.54	0.54	0.53	0.53	00:00:00
2012-03-15	270,900	0.53	0.53	0.52	0.52	00:00:00
2012-03-16	548,200	0.52	0.54	0.51	0.52	00:00:00
2012-03-19	524,800	0.53	0.53	0.51	0.52	00:00:00
2012-03-20	503,100	0.51	0.51	0.51	0.51	00:00:00
2012-03-21	467,500	0.52	0.52	0.51	0.51	00:00:00
2012-03-23	277,800	0.50	0.51	0.50	0.51	00:00:00
2012-03-26	577,700	0.50	0.51	0.49	0.51	00:00:00
2012-03-27	375,900	0.51	0.51	0.51	0.51	00:00:00
2012-03-28	236,700	0.51	0.51	0.50	0.51	00:00:00
2012-03-29	329,100	0.51	0.52	0.50	0.50	00:00:00
2012-03-30	193,300	0.51	0.51	0.50	0.50	00:00:00
2012-04-02	1,070,900	0.50	0.51	0.48	0.48	00:00:00
2012-04-03	323,800	0.48	0.49	0.47	0.47	00:00:00
2012-04-04	935,200	0.48	0.48	0.44	0.46	00:00:00
2012-04-05	363,500	0.46	0.47	0.44	0.45	00:00:00
2012-04-10	682,800	0.46	0.46	0.44	0.44	00:00:00
2012-04-11	134,900	0.44	0.44	0.44	0.44	00:00:00
2012-04-12	1,012,400	0.44	0.44	0.40	0.41	00:00:00
2012-04-13	1,155,300	0.42	0.42	0.40	0.40	00:00:00
2012-04-16	890,600	0.40	0.40	0.38	0.38	00:00:00
2012-04-17	383,400	0.39	0.40	0.38	0.40	00:00:00
2012-04-18	266,200	0.40	0.41	0.40	0.40	00:00:00
2012-04-19	843,600	0.40	0.41	0.40	0.41	00:00:00
2012-04-20	655,000	0.41	0.41	0.41	0.41	00:00:00
2012-04-23	859,800	0.41	0.42	0.40	0.40	00:00:00
2012-04-24	180,400	0.40	0.41	0.40	0.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>