BAPBURSON GROUP LIMITED07/20/18 16:10
LAST:

 7.020
CHANGE:
 0.04
OPEN:
7.060
HIGH:
7.100
ASK:
7.020
VOLUME:
1,965,585
CHANGE(%):
0.57
PREV:
6.980
LOW:
7.000
BID:
7.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/187.0607.1007.0007.0201,965,5850
07/19/187.0207.0706.9206.9801,323,8140
07/18/186.9707.0106.9406.980856,7270
07/17/186.9106.9506.8206.940714,4160
07/16/186.9407.0456.9106.930677,5510
07/13/186.9406.9606.9156.920340,4740
07/12/186.9107.0506.8756.930860,9270
07/11/186.9306.9606.8906.900586,6630
07/10/186.9206.9706.8506.8701,664,7270
07/09/186.7606.9006.7106.900701,5920
FUNDAMENTALS
Sector:
Industry:
52wk range:5.19 - 7.05
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83