BAPBURSON GROUP LIMITED08/18/17 15:59
LAST:

 5.520
CHANGE:
 0.02
OPEN:
5.530
HIGH:
5.540
ASK:
5.550
VOLUME:
646,625
CHANGE(%):
0.36
PREV:
5.540
LOW:
5.430
BID:
5.430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/18/175.5305.5405.4305.520646,6250
08/17/175.5405.5905.4905.540927,3810
08/16/175.5505.5505.3905.5001,061,7110
08/15/175.5505.5505.4805.510470,6400
08/14/175.5405.5405.4505.470483,9170
08/11/175.5105.5205.4105.460756,1550
08/10/175.6005.6305.5305.540805,4910
08/09/175.5205.6655.5105.6001,779,4280
08/08/175.6905.6905.5005.540765,8550
08/07/175.5805.6805.5555.630617,8190
FUNDAMENTALS
Sector:
Industry:
52wk range:4.83 - 6.56
SYMBOL HISTORY
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
COMP6,217-50.09
DJI21,675-760.35
SP5002,426-40.18
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,284-30.25
BDI1,200494.26
HSI27,048-2971.08