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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-12-10	100,400	2.22	2.25	2.22	2.24	00:00:00
2001-12-11	171,500	2.23	2.24	2.22	2.24	00:00:00
2001-12-12	980,500	2.25	2.26	2.23	2.24	00:00:00
2001-12-13	312,600	2.24	2.26	2.22	2.24	00:00:00
2001-12-14	483,200	2.25	2.25	2.23	2.25	00:00:00
2001-12-17	173,000	2.26	2.26	2.24	2.26	00:00:00
2001-12-18	229,200	2.25	2.26	2.23	2.25	00:00:00
2001-12-19	1,829,100	2.24	2.24	2.17	2.17	00:00:00
2001-12-20	712,800	2.17	2.17	2.10	2.12	00:00:00
2001-12-21	6,500,400	2.11	2.16	2.10	2.14	00:00:00
2001-12-27	867,200	2.15	2.17	2.12	2.12	00:00:00
2001-12-28	891,800	2.14	2.15	2.11	2.15	00:00:00
2002-01-02	238,600	2.14	2.16	2.13	2.13	00:00:00
2002-01-03	499,800	2.15	2.17	2.14	2.16	00:00:00
2002-01-04	285,300	2.15	2.17	2.15	2.16	00:00:00
2002-01-07	6,387,300	2.16	2.17	2.14	2.16	00:00:00
2002-01-08	541,400	2.16	2.21	2.16	2.19	00:00:00
2002-01-09	433,400	2.19	2.19	2.14	2.14	00:00:00
2002-01-10	308,900	2.14	2.14	2.10	2.10	00:00:00
2002-01-11	534,100	2.12	2.12	2.06	2.06	00:00:00
2002-01-14	378,000	2.10	2.11	2.08	2.11	00:00:00
2002-01-15	363,600	2.12	2.16	2.11	2.16	00:00:00
2002-01-16	3,780,600	2.17	2.36	2.14	2.30	00:00:00
2002-01-17	1,879,200	2.27	2.30	2.23	2.23	00:00:00
2002-01-18	3,747,500	2.24	2.40	2.23	2.33	00:00:00
2002-01-21	428,300	2.35	2.35	2.31	2.34	00:00:00
2002-01-22	2,520,400	2.34	2.45	2.33	2.40	00:00:00
2002-01-23	3,189,000	2.41	2.49	2.39	2.39	00:00:00
2002-01-24	1,053,200	2.41	2.43	2.32	2.38	00:00:00
2002-01-25	380,800	2.35	2.35	2.31	2.33	00:00:00
2002-01-28	493,100	2.33	2.35	2.32	2.34	00:00:00
2002-01-29	838,800	2.33	2.38	2.31	2.34	00:00:00
2002-01-30	305,000	2.33	2.35	2.33	2.33	00:00:00
2002-01-31	885,400	2.34	2.42	2.33	2.34	00:00:00
2002-02-01	859,700	2.38	2.44	2.38	2.42	00:00:00
2002-02-04	383,700	2.42	2.42	2.40	2.42	00:00:00
2002-02-05	259,900	2.41	2.42	2.39	2.42	00:00:00
2002-02-06	668,600	2.40	2.46	2.39	2.46	00:00:00
2002-02-07	1,674,400	2.44	2.46	2.42	2.42	00:00:00
2002-02-08	2,047,700	2.41	2.51	2.40	2.45	00:00:00
2002-02-11	961,900	2.45	2.54	2.43	2.50	00:00:00
2002-02-13	1,282,100	2.50	2.56	2.48	2.56	00:00:00
2002-02-14	808,700	2.55	2.58	2.50	2.53	00:00:00
2002-02-15	1,526,000	2.53	2.54	2.42	2.42	00:00:00
2002-02-18	1,308,800	2.42	2.48	2.41	2.47	00:00:00
2002-02-19	1,493,000	2.44	2.47	2.44	2.44	00:00:00
2002-02-20	1,902,800	2.44	2.47	2.44	2.45	00:00:00
2002-02-21	1,156,000	2.45	2.47	2.42	2.44	00:00:00
2002-02-22	40,000	2.44	2.44	2.33	2.35	00:00:00
2002-02-25	946,300	2.29	2.29	2.22	2.25	00:00:00
2002-02-26	5,000	2.26	2.31	2.25	2.26	00:00:00
2002-02-27	856,300	2.27	2.32	2.26	2.30	00:00:00
2002-02-28	261,800	2.31	2.33	2.30	2.33	00:00:00
2002-03-01	3,900	2.32	2.38	2.31	2.34	00:00:00
2002-03-04	316,100	2.37	2.45	2.37	2.45	00:00:00
2002-03-05	673,600	2.44	2.47	2.43	2.44	00:00:00
2002-03-06	1,383,600	2.44	2.50	2.44	2.49	00:00:00
2002-03-07	753,000	2.50	2.50	2.47	2.47	00:00:00
2002-03-08	2,200	2.49	2.51	2.46	2.51	00:00:00
2002-03-11	339,500	2.49	2.51	2.46	2.48	00:00:00
2002-03-12	30,000	2.49	2.49	2.46	2.47	00:00:00
2002-03-13	688,900	2.46	2.48	2.45	2.48	00:00:00
2002-03-14	1,533,100	2.47	2.55	2.47	2.55	00:00:00
2002-03-15	526,300	2.55	2.55	2.52	2.55	00:00:00
2002-03-18	1,313,700	2.56	2.59	2.56	2.57	00:00:00
2002-03-19	30,000	2.57	2.63	2.57	2.61	00:00:00
2002-03-20	200,000	2.59	2.60	2.54	2.56	00:00:00
2002-03-21	729,100	2.57	2.57	2.50	2.55	00:00:00
2002-03-22	655,400	2.53	2.59	2.52	2.58	00:00:00
2002-03-25	382,000	2.57	2.59	2.56	2.58	00:00:00
2002-03-26	8,423,400	2.60	2.60	2.58	2.59	00:00:00
2002-03-27	211,900	2.60	2.61	2.58	2.61	00:00:00
2002-03-28	0	2.61	2.61	2.56	2.57	00:00:00
2002-04-02	9,184,400	2.57	2.62	2.57	2.60	00:00:00
2002-04-03	989,900	2.59	2.61	2.58	2.59	00:00:00
2002-04-04	962,100	2.59	2.60	2.58	2.58	00:00:00
2002-04-05	1,330,700	2.58	2.60	2.58	2.58	00:00:00
2002-04-08	424,500	2.57	2.60	2.55	2.59	00:00:00
2002-04-09	319,600	2.58	2.59	2.57	2.59	00:00:00
2002-04-10	11,000	2.57	2.57	2.54	2.56	00:00:00
2002-04-11	304,100	2.54	2.56	2.54	2.54	00:00:00
2002-04-12	46,000	2.56	2.56	2.53	2.54	00:00:00
2002-04-15	546,700	2.54	2.56	2.51	2.56	00:00:00
2002-04-16	772,500	2.55	2.57	2.55	2.56	00:00:00
2002-04-17	2,500	2.57	2.57	2.55	2.55	00:00:00
2002-04-18	10,700	2.56	2.57	2.53	2.56	00:00:00
2002-04-19	5,303,100	2.56	2.57	2.55	2.56	00:00:00
2002-04-22	1,252,100	2.53	2.53	2.48	2.50	00:00:00
2002-04-23	948,200	2.50	2.53	2.49	2.50	00:00:00
2002-04-24	411,300	2.50	2.50	2.46	2.49	00:00:00
2002-04-26	552,100	2.49	2.49	2.44	2.49	00:00:00
2002-04-29	176,000	2.47	2.47	2.42	2.47	00:00:00
2002-04-30	592,100	2.52	2.52	2.46	2.46	00:00:00
2002-05-02	47,000	2.48	2.52	2.39	2.44	00:00:00
2002-05-03	566,700	2.42	2.46	2.39	2.41	00:00:00
2002-05-06	582,800	2.42	2.42	2.33	2.35	00:00:00
2002-05-07	1,142,000	2.35	2.35	2.25	2.32	00:00:00
2002-05-08	1,257,800	2.27	2.41	2.27	2.40	00:00:00
2002-05-09	383,600	2.42	2.42	2.37	2.39	00:00:00
2002-05-10	592,900	2.41	2.41	2.33	2.40	00:00:00
2002-05-13	2,065,600	2.38	2.38	2.31	2.35	00:00:00
2002-05-14	1,695,100	2.35	2.50	2.34	2.49	00:00:00
2002-05-15	517,900	2.49	2.50	2.42	2.47	00:00:00
2002-05-16	599,300	2.47	2.51	2.47	2.50	00:00:00
2002-05-17	977,700	2.50	2.52	2.45	2.48	00:00:00
2002-05-20	349,400	2.48	2.48	2.46	2.47	00:00:00
2002-05-21	328,400	2.47	2.48	2.41	2.45	00:00:00
2002-05-22	422,800	2.45	2.45	2.40	2.43	00:00:00
2002-05-23	347,800	2.42	2.45	2.42	2.45	00:00:00
2002-05-24	279,700	2.44	2.48	2.44	2.48	00:00:00
2002-05-27	278,900	2.45	2.48	2.45	2.47	00:00:00
2002-05-28	547,500	2.45	2.47	2.43	2.47	00:00:00
2002-05-29	3,026,100	2.46	2.56	2.45	2.53	00:00:00
2002-05-31	34,300	2.50	2.53	2.46	2.46	00:00:00
2002-06-03	1,058,200	2.47	2.49	2.46	2.48	00:00:00
2002-06-04	679,100	2.48	2.48	2.44	2.47	00:00:00
2002-06-05	2,183,300	2.45	2.54	2.45	2.51	00:00:00
2002-06-06	400	2.51	2.54	2.46	2.49	00:00:00
2002-06-07	2,000	2.47	2.50	2.46	2.49	00:00:00
2002-06-11	690,000	2.49	2.52	2.48	2.51	00:00:00
2002-06-12	3,300	2.48	2.51	2.47	2.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>