S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
BasicFit NV (BFIT)
BasicFit NV (BFIT) Historical

BFIT BasicFit NV

21.88

0.40 (1.86%)

May 10 2024 - Closed

Delayed by 15 minutes

BFIT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	21.88	0.40	1.86%	21.50	22.08	21.38	194,431
May 09 2024	21.48	-0.26	-1.20%	21.70	21.70	20.86	169,110
May 08 2024	21.74	0.32	1.49%	21.42	21.82	21.38	155,136
May 07 2024	21.42	0.36	1.71%	21.44	21.80	21.28	170,463
May 06 2024	21.06	-0.06	-0.28%	21.12	21.24	21.00	54,008
May 03 2024	21.12	-0.26	-1.22%	21.40	21.56	21.08	113,388
May 02 2024	21.38	0.72	3.48%	20.80	21.38	20.68	180,349
Apr 30 2024	20.66	-0.54	-2.55%	21.40	21.48	20.66	117,939
Apr 29 2024	21.20	0.40	1.92%	20.98	21.20	20.44	196,275
Apr 26 2024	20.80	-0.22	-1.05%	21.52	21.60	20.34	305,733
Apr 25 2024	21.02	-0.26	-1.22%	21.18	21.50	20.92	138,974
Apr 24 2024	21.28	0.02	0.09%	21.48	21.66	21.28	182,448
Apr 23 2024	21.26	0.40	1.92%	20.96	21.46	20.74	160,469
Apr 22 2024	20.86	0.16	0.77%	21.10	21.52	20.84	258,747
Apr 19 2024	20.70	-0.10	-0.48%	20.60	20.88	20.40	121,212
Apr 18 2024	20.80	0.20	0.97%	20.62	20.88	20.60	100,558
Apr 17 2024	20.60	-0.20	-0.96%	20.90	21.14	20.60	134,097
Apr 16 2024	20.80	0.12	0.58%	20.50	20.82	20.42	101,048
Apr 15 2024	20.68	-0.24	-1.15%	21.00	21.06	20.42	179,723
Apr 12 2024	20.92	-0.60	-2.79%	21.82	21.84	20.92	239,203
Apr 11 2024	21.52	0.26	1.22%	21.22	21.68	21.10	202,982
Apr 10 2024	21.26	0.06	0.28%	21.28	21.60	21.20	184,012
Apr 09 2024	21.20	-0.40	-1.85%	21.60	21.62	21.20	247,315
Apr 08 2024	21.60	0.12	0.56%	21.44	21.94	21.38	383,549
Apr 05 2024	21.48	-0.12	-0.56%	21.40	21.58	21.02	365,567
Apr 04 2024	21.60	0.58	2.76%	21.00	21.60	20.72	345,336
Apr 03 2024	21.02	0.46	2.24%	20.56	21.02	20.34	224,471
Apr 02 2024	20.56	-0.12	-0.58%	20.86	21.12	20.56	371,322
Mar 28 2024	20.68	0.62	3.09%	20.18	20.68	19.95	515,427
Mar 27 2024	20.06	0.02	0.10%	20.08	20.28	19.86	286,060
Mar 26 2024	20.04	0.11	0.55%	19.95	20.26	19.91	230,812
Mar 25 2024	19.93	0.23	1.17%	19.60	20.24	19.57	215,879
Mar 22 2024	19.70	0.40	2.07%	19.20	19.80	19.20	382,979
Mar 21 2024	19.30	-0.04	-0.21%	19.58	19.74	19.20	438,499
Mar 20 2024	19.34	-0.61	-3.06%	20.00	20.06	19.06	676,278
Mar 19 2024	19.95	0.05	0.25%	19.90	20.26	19.80	275,313
Mar 18 2024	19.90	0.02	0.10%	19.99	20.40	19.90	617,573
Mar 15 2024	19.88	0.06	0.30%	20.20	20.48	19.73	824,381
Mar 14 2024	19.82	-3.74	-15.87%	23.94	24.12	19.82	2,761,454
Mar 13 2024	23.56	0.02	0.08%	23.70	23.90	23.42	228,985
Mar 12 2024	23.54	0.08	0.34%	23.78	23.98	23.42	140,996
Mar 11 2024	23.46	-0.16	-0.68%	23.60	23.60	23.10	172,437
Mar 08 2024	23.62	-0.66	-2.72%	24.30	24.40	23.40	276,884
Mar 07 2024	24.28	0.42	1.76%	23.48	24.30	23.36	214,866
Mar 06 2024	23.86	-1.54	-6.06%	24.50	24.68	23.78	461,367
Mar 05 2024	25.40	-0.46	-1.78%	25.60	25.78	25.26	76,914
Mar 04 2024	25.86	0.16	0.62%	25.70	26.12	25.54	76,576
Mar 01 2024	25.70	0.80	3.21%	25.00	25.82	24.96	123,599
Feb 29 2024	24.90	-0.16	-0.64%	25.00	25.20	24.90	127,019
Feb 28 2024	25.06	-0.74	-2.87%	25.76	25.86	24.70	202,523
Feb 27 2024	25.80	0.30	1.18%	25.44	25.86	25.18	157,331
Feb 26 2024	25.50	-0.32	-1.24%	25.80	26.08	25.50	136,535
Feb 23 2024	25.82	-1.20	-4.44%	27.02	27.02	25.54	300,647
Feb 22 2024	27.02	0.02	0.07%	27.24	27.46	26.90	87,294
Feb 21 2024	27.00	-0.10	-0.37%	27.08	27.22	26.70	58,807
Feb 20 2024	27.10	-0.80	-2.87%	26.68	27.18	26.54	117,094
Feb 19 2024	27.90	0.00	0.00%	27.90	27.90	27.90	0.00
Feb 16 2024	27.90	0.00	0.00%	28.02	28.28	27.90	91,788
Feb 15 2024	27.90	0.40	1.45%	27.74	28.12	27.66	74,070
Feb 14 2024	27.50	0.04	0.15%	27.46	27.66	27.26	58,745
Feb 13 2024	27.46	-0.54	-1.93%	27.96	28.04	27.24	103,330
Feb 12 2024	28.00	-0.16	-0.57%	28.32	29.10	27.96	130,683

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