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
2012-04-24	180,400	0.40	0.41	0.40	0.41	00:00:00
2012-04-25	291,500	0.41	0.42	0.41	0.41	00:00:00
2012-04-26	241,700	0.41	0.41	0.41	0.41	00:00:00
2012-04-27	516,600	0.41	0.41	0.40	0.41	00:00:00
2012-04-30	172,500	0.40	0.41	0.40	0.40	00:00:00
2012-05-02	757,700	0.40	0.41	0.39	0.40	00:00:00
2012-05-03	542,600	0.40	0.40	0.40	0.40	00:00:00
2012-05-04	191,500	0.40	0.40	0.40	0.40	00:00:00
2012-05-07	106,900	0.40	0.40	0.40	0.40	00:00:00
2012-05-08	972,900	0.41	0.43	0.41	0.42	00:00:00
2012-05-09	728,500	0.42	0.43	0.41	0.42	00:00:00
2012-05-10	125,900	0.42	0.42	0.41	0.41	00:00:00
2012-05-11	151,300	0.42	0.42	0.41	0.41	00:00:00
2012-05-14	224,300	0.41	0.41	0.40	0.40	00:00:00
2012-05-16	438,300	0.39	0.39	0.38	0.38	00:00:00
2012-05-17	341,400	0.38	0.38	0.37	0.37	00:00:00
2012-05-18	1,150,700	0.36	0.37	0.35	0.35	00:00:00
2012-05-21	454,500	0.36	0.36	0.35	0.36	00:00:00
2012-05-22	218,800	0.36	0.36	0.36	0.36	00:00:00
2012-05-23	437,700	0.36	0.36	0.35	0.35	00:00:00
2012-05-24	419,800	0.36	0.36	0.34	0.35	00:00:00
2012-05-25	345,200	0.35	0.37	0.35	0.36	00:00:00
2012-05-28	139,000	0.35	0.36	0.35	0.36	00:00:00
2012-05-29	595,200	0.37	0.37	0.35	0.36	00:00:00
2012-05-30	262,900	0.36	0.37	0.35	0.36	00:00:00
2012-05-31	291,000	0.36	0.37	0.36	0.37	00:00:00
2012-06-01	305,900	0.37	0.38	0.37	0.38	00:00:00
2012-06-05	1,135,000	0.41	0.44	0.41	0.42	00:00:00
2012-06-06	1,561,800	0.42	0.45	0.42	0.45	00:00:00
2012-06-07	692,600	0.45	0.45	0.42	0.43	00:00:00
2012-06-08	832,100	0.43	0.44	0.41	0.42	00:00:00
2012-06-11	638,200	0.44	0.45	0.43	0.43	00:00:00
2012-06-12	336,100	0.41	0.43	0.41	0.43	00:00:00
2012-06-13	615,500	0.42	0.44	0.42	0.44	00:00:00
2012-06-14	1,060,500	0.44	0.45	0.43	0.45	00:00:00
2012-06-15	2,257,300	0.45	0.50	0.45	0.49	00:00:00
2012-06-18	2,744,700	0.50	0.52	0.50	0.50	00:00:00
2012-06-19	728,700	0.52	0.52	0.50	0.51	00:00:00
2012-06-20	652,000	0.51	0.52	0.50	0.51	00:00:00
2012-06-21	436,100	0.51	0.52	0.50	0.51	00:00:00
2012-06-22	702,500	0.50	0.51	0.50	0.51	00:00:00
2012-06-25	474,200	0.52	0.52	0.51	0.51	00:00:00
2012-06-26	667,400	0.51	0.51	0.50	0.50	00:00:00
2012-06-27	1,046,300	0.50	0.51	0.50	0.50	00:00:00
2012-06-28	438,300	0.50	0.50	0.50	0.50	00:00:00
2012-06-29	3,604,100	0.50	0.54	0.50	0.54	00:00:00
2012-07-02	2,535,200	0.56	0.57	0.56	0.56	00:00:00
2012-07-03	2,103,400	0.57	0.59	0.57	0.58	00:00:00
2012-07-04	1,882,700	0.58	0.58	0.57	0.58	00:00:00
2012-07-05	2,944,000	0.58	0.58	0.54	0.55	00:00:00
2012-07-06	1,136,700	0.55	0.55	0.52	0.52	00:00:00
2012-07-09	1,481,800	0.52	0.54	0.51	0.54	00:00:00
2012-07-10	1,901,200	0.53	0.56	0.53	0.55	00:00:00
2012-07-11	1,259,700	0.55	0.56	0.53	0.54	00:00:00
2012-07-12	1,204,100	0.54	0.54	0.53	0.54	00:00:00
2012-07-13	1,434,800	0.54	0.55	0.53	0.55	00:00:00
2012-07-16	727,000	0.53	0.54	0.51	0.52	00:00:00
2012-07-17	630,600	0.51	0.53	0.51	0.52	00:00:00
2012-07-18	2,189,400	0.52	0.56	0.52	0.55	00:00:00
2012-07-19	3,197,300	0.53	0.55	0.52	0.52	00:00:00
2012-07-20	1,812,400	0.52	0.52	0.51	0.51	00:00:00
2012-07-23	1,036,600	0.51	0.51	0.49	0.50	00:00:00
2012-07-24	2,494,100	0.50	0.50	0.47	0.48	00:00:00
2012-07-25	1,118,600	0.49	0.49	0.48	0.48	00:00:00
2012-07-26	1,003,200	0.49	0.50	0.49	0.50	00:00:00
2012-07-27	830,200	0.50	0.51	0.50	0.50	00:00:00
2012-07-30	572,700	0.50	0.50	0.50	0.50	00:00:00
2012-07-31	638,700	0.50	0.50	0.50	0.50	00:00:00
2012-08-01	271,700	0.50	0.51	0.49	0.50	00:00:00
2012-08-02	494,100	0.50	0.50	0.49	0.50	00:00:00
2012-08-03	724,000	0.49	0.50	0.49	0.50	00:00:00
2012-08-06	328,600	0.50	0.51	0.50	0.50	00:00:00
2012-08-07	1,579,100	0.50	0.53	0.50	0.52	00:00:00
2012-08-08	607,300	0.53	0.54	0.53	0.54	00:00:00
2012-08-09	483,100	0.55	0.55	0.54	0.55	00:00:00
2012-08-10	259,800	0.54	0.54	0.53	0.54	00:00:00
2012-08-14	238,400	0.54	0.54	0.53	0.54	00:00:00
2012-08-15	177,600	0.53	0.54	0.53	0.54	00:00:00
2012-08-16	581,500	0.53	0.55	0.53	0.55	00:00:00
2012-08-17	1,457,400	0.55	0.57	0.54	0.57	00:00:00
2012-08-20	983,100	0.56	0.59	0.56	0.58	00:00:00
2012-08-21	639,800	0.56	0.59	0.56	0.57	00:00:00
2012-08-22	412,600	0.58	0.58	0.56	0.58	00:00:00
2012-08-23	527,800	0.58	0.58	0.56	0.58	00:00:00
2012-08-24	496,900	0.58	0.58	0.56	0.57	00:00:00
2012-08-27	422,200	0.58	0.58	0.57	0.58	00:00:00
2012-08-28	401,800	0.58	0.58	0.58	0.58	00:00:00
2012-08-29	268,500	0.57	0.58	0.57	0.58	00:00:00
2012-08-30	167,500	0.58	0.58	0.57	0.58	00:00:00
2012-08-31	670,000	0.58	0.59	0.57	0.59	00:00:00
2012-09-03	859,600	0.59	0.60	0.58	0.60	00:00:00
2012-09-04	1,267,800	0.60	0.61	0.60	0.61	00:00:00
2012-09-05	1,344,700	0.61	0.61	0.60	0.60	00:00:00
2012-09-06	2,962,400	0.60	0.69	0.60	0.68	00:00:00
2012-09-07	6,463,800	0.69	0.80	0.69	0.75	00:00:00
2012-09-10	5,601,700	0.75	0.82	0.74	0.81	00:00:00
2012-09-11	1,943,100	0.81	0.81	0.77	0.81	00:00:00
2012-09-12	3,538,900	0.81	0.86	0.79	0.85	00:00:00
2012-09-13	2,632,100	0.85	0.88	0.84	0.86	00:00:00
2012-09-14	2,208,300	0.88	0.92	0.87	0.88	00:00:00
2012-09-17	1,580,900	0.86	0.87	0.84	0.85	00:00:00
2012-09-18	2,157,800	0.85	0.85	0.81	0.81	00:00:00
2012-09-19	1,381,600	0.81	0.87	0.81	0.82	00:00:00
2012-09-20	1,373,000	0.81	0.83	0.80	0.82	00:00:00
2012-09-21	991,100	0.82	0.84	0.82	0.83	00:00:00
2012-09-24	1,016,500	0.83	0.83	0.81	0.81	00:00:00
2012-09-25	1,867,000	0.81	0.81	0.76	0.79	00:00:00
2012-09-26	2,393,900	0.79	0.79	0.74	0.75	00:00:00
2012-09-27	818,600	0.74	0.78	0.73	0.77	00:00:00
2012-09-28	1,059,600	0.78	0.79	0.75	0.76	00:00:00
2012-10-01	854,000	0.77	0.79	0.77	0.79	00:00:00
2012-10-02	837,700	0.79	0.82	0.78	0.80	00:00:00
2012-10-03	1,086,800	0.81	0.81	0.80	0.81	00:00:00
2012-10-04	1,721,000	0.82	0.84	0.81	0.83	00:00:00
2012-10-05	1,225,700	0.85	0.86	0.83	0.86	00:00:00
2012-10-08	801,500	0.85	0.86	0.83	0.85	00:00:00
2012-10-09	1,750,200	0.86	0.86	0.84	0.86	00:00:00
2012-10-10	429,500	0.86	0.86	0.84	0.85	00:00:00
2012-10-11	1,971,200	0.84	0.86	0.83	0.84	00:00:00
2012-10-12	555,000	0.85	0.86	0.83	0.84	00:00:00
2012-10-15	374,200	0.84	0.85	0.84	0.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>