Beewize spa Historical Data - BWZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Beewize spa (BWZ)
Beewize spa (BWZ) Historical

Beewize spa (BWZ)

0.55

0.00

(0.00%)

Closed November 24 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-2.65486725664	0.565	0.57	0.55	4484	0.55428715	DE
4	-0.09	-14.0625	0.64	0.65	0.55	7603	0.58725499	DE
12	-0.14	-20.2898550725	0.69	0.69	0.55	7773	0.63058027	DE
26	-0.15	-21.4285714286	0.7	0.74	0.55	8971	0.66489319	DE
52	-0.012	-2.13523131673	0.562	0.99	0.47	22178	0.72434856	DE
156	-0.218	-28.3854166667	0.768	0.99	0.47	17426	0.71562808	DE
260	-0.218	-28.3854166667	0.768	0.99	0.47	17426	0.71562808	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732294500	0.55	0	0.00	0.55	0.55	0.55	0
1732208100	0.55	-0.015	-2.65	0.5699999	0.5699999	0.55	9608
1732121700	0.5649999	0	0.00	0.55	0.5649999	0.55	3045
1732035300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1731948900	0.5649999	-0.01	-1.74	0.5649999	0.5649999	0.5649999	800
1731689700	0.575	0	0.00	0.575	0.575	0.575	0
1731603300	0.575	-0.01	-1.71	0.585	0.585	0.55	27931
1731516900	0.585	0.0150001	2.63	0.585	0.585	0.585	100
1731430500	0.5699999	-0.015	-2.56	0.585	0.585	0.5699999	2860
1731344100	0.585	-0.015	-2.50	0.585	0.585	0.585	3473
1731084900	0.6	0	0.00	0.59	0.63	0.575	36710
1730998500	0.6	0	0.00	0.595	0.6	0.595	4896
1730912100	0.6	-0.02	-3.23	0.62	0.62	0.6	13830
1730825700	0.62	0	0.00	0.62	0.62	0.62	470
1730739300	0.62	-0.01	-1.59	0.62	0.62	0.62	10
1730480100	0.63	0	0.00	0.63	0.63	0.63	0
1730393700	0.63	-0.01	-1.56	0.65	0.65	0.63	2213
1730307300	0.64	-0.015	-2.29	0.64	0.64	0.64	500
1730217300	0.655	0	0.00	0.655	0.655	0.655	0
1730130900	0.655	0	0.00	0.655	0.655	0.655	0
1729871700	0.655	0	0.00	0.655	0.655	0.655	0
1729785300	0.655	0.005	0.77	0.655	0.655	0.655	138
1729698900	0.65	0.005	0.78	0.64	0.65	0.64	10500
1729612500	0.645	0	0.00	0.645	0.645	0.645	0
1729526100	0.645	-0.01	-1.53	0.645	0.645	0.645	4629
1729266900	0.655	-0.005	-0.76	0.65	0.66	0.65	7053
1729180500	0.66	0.015	2.33	0.635	0.68	0.635	23775
1729094100	0.645	0	0.00	0.645	0.645	0.645	0
1729007700	0.645	0.03	4.88	0.6	0.645	0.6	11600
1728921300	0.615	-0.005	-0.81	0.62	0.62	0.615	2569
1728662100	0.62	-0.02	-3.13	0.62	0.62	0.62	373
1728575700	0.64	0	0.00	0.63	0.64	0.625	9750
1728489300	0.64	0.01	1.59	0.6	0.65	0.6	10616
1728402900	0.63	0	0.00	0.62	0.63	0.6	3596
1728316500	0.63	0	0.00	0.63	0.63	0.63	0
1728057300	0.63	-0.025	-3.82	0.63	0.63	0.63	25628
1727970900	0.655	-0.015	-2.24	0.67	0.67	0.605	32558
1727884500	0.67	0	0.00	0.67	0.67	0.67	0
1727798100	0.67	0.01	1.52	0.66	0.6899999	0.66	5260
1727711700	0.66	0.02	3.13	0.63	0.6899999	0.63	43232
1727452500	0.64	0	0.00	0.64	0.64	0.64	1250
1727366100	0.64	-0.015	-2.29	0.64	0.64	0.64	4750
1727279700	0.655	0	0.00	0.655	0.655	0.655	0
1727193300	0.655	0	0.00	0.655	0.655	0.655	0
1727106900	0.655	-0.015	-2.24	0.655	0.655	0.655	600
1726847700	0.67	0.015	2.29	0.685	0.685	0.67	6650
1726761300	0.655	0	0.00	0.655	0.655	0.655	0
1726674900	0.655	0	0.00	0.655	0.655	0.655	0
1726588500	0.655	0	0.00	0.655	0.655	0.655	0
1726502100	0.655	0	0.00	0.655	0.655	0.655	0
1726242900	0.655	-0.035	-5.07	0.655	0.655	0.655	1115
1726156500	0.6899999	0.0249999	3.76	0.6899999	0.6899999	0.6899999	100
1726070100	0.665	0	0.00	0.665	0.665	0.665	0
1725983700	0.665	0	0.00	0.65	0.665	0.65	800
1725897300	0.665	0	0.00	0.665	0.665	0.665	0
1725638100	0.665	0.005	0.76	0.665	0.665	0.665	300
1725551700	0.66	-0.01	-1.49	0.655	0.66	0.65	5742
1725465300	0.67	-0.005	-0.74	0.665	0.67	0.655	2200
1725378900	0.675	0	0.00	0.675	0.675	0.675	4242
1725292500	0.675	-0.015	-2.17	0.675	0.675	0.675	900
1725033300	0.6899999	0.0349999	5.34	0.6899999	0.6899999	0.6899999	88
1724946900	0.655	0.01	1.55	0.645	0.655	0.64	5278
1724860500	0.645	-0.01	-1.53	0.645	0.645	0.645	100
1724774100	0.655	-0.01	-1.50	0.655	0.655	0.655	4250
1724687700	0.665	0.01	1.53	0.66	0.665	0.645	2700

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions