BAPBURSON GROUP LIMITED05/22/19 16:10
LAST:

 5.760
CHANGE:
 0.07
OPEN:
5.680
HIGH:
5.760
ASK:
5.760
VOLUME:
865,613
CHANGE(%):
1.23
PREV:
5.690
LOW:
5.660
BID:
5.710
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/195.6805.7605.6605.760865,6130
05/21/195.7005.7205.6305.690780,2090
05/20/195.7105.7605.6405.720902,4490
05/17/195.6405.7805.6405.6901,072,2820
05/16/195.5505.5805.5055.5801,667,3680
05/15/195.5805.6205.5205.550876,6570
05/14/195.6005.6005.4705.5301,980,1730
05/13/195.5605.6505.5455.6201,358,5510
05/10/195.4505.5605.4405.5402,481,7680
05/09/195.4005.4605.4005.430667,8960
FUNDAMENTALS
Sector:
Industry:
52wk range:5.32 - 7.85
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,786831.08
DJI25,8771970.77
SP5002,864240.85
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,273-50.43
BDI1,200494.26
HSI30,063-2530.83