BAPBURSON GROUP LIMITED08/20/19 16:10
LAST:

 6.300
CHANGE:
 0.14
OPEN:
6.140
HIGH:
6.360
ASK:
6.310
VOLUME:
1,815,534
CHANGE(%):
2.27
PREV:
6.160
LOW:
6.050
BID:
6.290
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/20/196.1406.3606.0506.3001,815,5340
08/19/196.0806.1606.0206.1601,668,3170
08/16/196.1706.2005.9706.0202,068,7490
08/15/196.0706.2105.9706.2002,589,6750
08/14/196.1006.2506.1006.1501,344,6220
08/13/196.0606.0906.0506.060846,3200
08/12/196.0706.1306.0506.100611,2480
08/09/196.1106.1506.0706.100672,9330
08/08/196.1506.1806.0606.080881,5660
08/07/196.0306.2256.0056.1701,326,0880
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
COMP8,0031071.35
DJI26,1362500.96
SP5002,924351.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,496-171.11
BDI1,200494.26
HSI30,063-2530.83