BPCR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.87 | -0.026 | -2.90% | 0.886 | 0.886 | 0.87 | 4,457,614 |
Mar 27 2024 | 0.896 | -0.002 | -0.22% | 0.906 | 0.91 | 0.894 | 5,080,024 |
Mar 26 2024 | 0.898 | 0.00 | 0.00% | 0.90 | 0.902 | 0.896 | 1,029,993 |
Mar 25 2024 | 0.898 | 0.002 | 0.22% | 0.90 | 0.902 | 0.898 | 542,211 |
Mar 22 2024 | 0.896 | 0.006 | 0.67% | 0.892 | 0.898 | 0.89 | 834,874 |
Mar 21 2024 | 0.89 | 0.006 | 0.68% | 0.89 | 0.89 | 0.89 | 612,717 |
Mar 20 2024 | 0.884 | -0.002 | -0.23% | 0.886 | 0.89 | 0.884 | 429,210 |
Mar 19 2024 | 0.886 | 0.00 | 0.00% | 0.89 | 0.89 | 0.886 | 202,567 |
Mar 18 2024 | 0.886 | 0.006 | 0.68% | 0.88 | 0.886 | 0.88 | 421,350 |
Mar 15 2024 | 0.88 | 0.004 | 0.46% | 0.88 | 0.882 | 0.88 | 3,669,553 |
Mar 14 2024 | 0.876 | -0.004 | -0.45% | 0.878 | 0.882 | 0.876 | 2,284,261 |
Mar 13 2024 | 0.88 | -0.006 | -0.68% | 0.886 | 0.886 | 0.878 | 366,667 |
Mar 12 2024 | 0.886 | -0.002 | -0.23% | 0.886 | 0.886 | 0.882 | 862,066 |
Mar 11 2024 | 0.888 | -0.002 | -0.22% | 0.888 | 0.89 | 0.886 | 2,609,257 |
Mar 08 2024 | 0.89 | 0.00 | 0.00% | 0.892 | 0.892 | 0.888 | 1,002,105 |
Mar 07 2024 | 0.89 | 0.004 | 0.45% | 0.89 | 0.894 | 0.884 | 482,724 |
Mar 06 2024 | 0.886 | 0.006 | 0.68% | 0.888 | 0.888 | 0.884 | 262,489 |
Mar 05 2024 | 0.88 | 0.00 | 0.00% | 0.884 | 0.888 | 0.88 | 568,754 |
Mar 04 2024 | 0.88 | -0.006 | -0.68% | 0.884 | 0.884 | 0.88 | 393,981 |
Mar 01 2024 | 0.886 | 0.002 | 0.23% | 0.886 | 0.888 | 0.886 | 1,170,288 |
Feb 29 2024 | 0.884 | -0.006 | -0.67% | 0.888 | 0.888 | 0.878 | 646,747 |
Feb 28 2024 | 0.89 | 0.004 | 0.45% | 0.886 | 0.89 | 0.886 | 1,476,012 |
Feb 27 2024 | 0.886 | -0.004 | -0.45% | 0.89 | 0.89 | 0.886 | 1,385,646 |
Feb 26 2024 | 0.89 | 0.00 | 0.00% | 0.898 | 0.898 | 0.88 | 4,144,060 |
Feb 23 2024 | 0.89 | -0.008 | -0.89% | 0.904 | 0.904 | 0.886 | 975,628 |
Feb 22 2024 | 0.898 | 0.00 | 0.00% | 0.90 | 0.904 | 0.898 | 930,792 |
Feb 21 2024 | 0.898 | -0.004 | -0.44% | 0.904 | 0.904 | 0.898 | 694,702 |
Feb 20 2024 | 0.902 | 0.002 | 0.22% | 0.91 | 0.91 | 0.898 | 2,848,819 |
Feb 19 2024 | 0.90 | 0.00 | 0.00% | 0.904 | 0.904 | 0.90 | 688,599 |
Feb 16 2024 | 0.90 | 0.006 | 0.67% | 0.898 | 0.902 | 0.896 | 2,122,255 |
Feb 15 2024 | 0.894 | -0.036 | -3.87% | 0.92 | 0.92 | 0.89 | 1,304,730 |
Feb 14 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.926 | 2,339,440 |
Feb 13 2024 | 0.93 | 0.002 | 0.22% | 0.928 | 0.93 | 0.928 | 894,061 |
Feb 12 2024 | 0.928 | 0.00 | 0.00% | 0.93 | 0.932 | 0.928 | 2,543,201 |
Feb 09 2024 | 0.928 | -0.002 | -0.22% | 0.93 | 0.93 | 0.924 | 2,510,949 |
Feb 08 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.926 | 1,245,295 |
Feb 07 2024 | 0.93 | 0.00 | 0.00% | 0.928 | 0.934 | 0.926 | 3,019,264 |
Feb 06 2024 | 0.93 | 0.00 | 0.00% | 0.934 | 0.934 | 0.928 | 1,603,964 |
Feb 05 2024 | 0.93 | 0.006 | 0.65% | 0.932 | 0.932 | 0.924 | 226,261 |
Feb 02 2024 | 0.924 | 0.00 | 0.00% | 0.932 | 0.932 | 0.924 | 689,330 |
Feb 01 2024 | 0.924 | -0.008 | -0.86% | 0.932 | 0.932 | 0.924 | 984,396 |
Jan 31 2024 | 0.932 | -0.01 | -1.06% | 0.938 | 0.938 | 0.932 | 1,535,359 |
Jan 30 2024 | 0.942 | 0.002 | 0.21% | 0.938 | 0.942 | 0.936 | 3,114,611 |
Jan 29 2024 | 0.94 | 0.00 | 0.00% | 0.942 | 0.942 | 0.94 | 2,426,751 |
Jan 26 2024 | 0.94 | 0.00 | 0.00% | 0.936 | 0.942 | 0.936 | 1,605,980 |
Jan 25 2024 | 0.94 | 0.00 | 0.00% | 0.938 | 0.94 | 0.936 | 5,420,589 |
Jan 24 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.94 | 0.938 | 2,723,254 |
Jan 23 2024 | 0.94 | -0.002 | -0.21% | 0.938 | 0.942 | 0.936 | 930,577 |
Jan 22 2024 | 0.942 | 0.00 | 0.00% | 0.94 | 0.942 | 0.936 | 2,061,746 |
Jan 19 2024 | 0.942 | 0.004 | 0.43% | 0.94 | 0.942 | 0.94 | 1,044,414 |
Jan 18 2024 | 0.938 | -0.002 | -0.21% | 0.934 | 0.94 | 0.934 | 898,422 |
Jan 17 2024 | 0.94 | 0.00 | 0.00% | 0.936 | 0.942 | 0.932 | 2,011,670 |
Jan 16 2024 | 0.94 | 0.00 | 0.00% | 0.936 | 0.942 | 0.934 | 4,373,836 |
Jan 15 2024 | 0.94 | 0.002 | 0.21% | 0.942 | 0.942 | 0.94 | 857,499 |
Jan 12 2024 | 0.938 | 0.00 | 0.00% | 0.94 | 0.94 | 0.936 | 3,465,622 |
Jan 11 2024 | 0.938 | 0.00 | 0.00% | 0.94 | 0.94 | 0.936 | 2,888,743 |
Jan 10 2024 | 0.938 | 0.004 | 0.43% | 0.926 | 0.94 | 0.926 | 3,620,514 |
Jan 09 2024 | 0.934 | 0.00 | 0.00% | 0.936 | 0.938 | 0.934 | 1,114,665 |
Jan 08 2024 | 0.934 | 0.006 | 0.65% | 0.924 | 0.934 | 0.924 | 4,555,241 |
Jan 05 2024 | 0.928 | 0.012 | 1.31% | 0.92 | 0.932 | 0.918 | 1,258,663 |
Jan 04 2024 | 0.916 | 0.008 | 0.88% | 0.906 | 0.916 | 0.906 | 3,568,259 |
Jan 03 2024 | 0.908 | 0.004 | 0.44% | 0.906 | 0.91 | 0.906 | 2,674,106 |
Jan 02 2024 | 0.904 | 0.064 | 7.62% | 0.852 | 0.91 | 0.852 | 9,087,819 |