Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BPEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 5.38 | -0.04 | -0.77% | 5.448 | 5.492 | 5.354 | 417,771 |
| Jul 26 2024 | 5.422 | -0.01 | -0.18% | 5.446 | 5.454 | 5.384 | 219,397 |
| Jul 25 2024 | 5.432 | -0.07 | -1.34% | 5.424 | 5.496 | 5.376 | 447,845 |
| Jul 24 2024 | 5.506 | 0.08 | 1.47% | 5.436 | 5.506 | 5.336 | 555,113 |
| Jul 23 2024 | 5.426 | -0.02 | -0.37% | 5.474 | 5.496 | 5.388 | 352,075 |
| Jul 22 2024 | 5.446 | 0.18 | 3.38% | 5.308 | 5.446 | 5.308 | 610,937 |
| Jul 19 2024 | 5.268 | 0.02 | 0.30% | 5.22 | 5.286 | 5.218 | 266,226 |
| Jul 18 2024 | 5.252 | 0.03 | 0.54% | 5.24 | 5.286 | 5.228 | 348,783 |
| Jul 17 2024 | 5.224 | 0.03 | 0.54% | 5.208 | 5.278 | 5.192 | 422,762 |
| Jul 16 2024 | 5.196 | 0.07 | 1.37% | 5.132 | 5.226 | 5.084 | 494,060 |
| Jul 15 2024 | 5.126 | -0.05 | -0.97% | 5.124 | 5.153 | 5.052 | 504,782 |
| Jul 12 2024 | 5.176 | -0.02 | -0.46% | 5.204 | 5.22 | 5.162 | 270,795 |
| Jul 11 2024 | 5.20 | -0.07 | -1.37% | 5.305 | 5.308 | 5.19 | 562,943 |
| Jul 10 2024 | 5.272 | 0.02 | 0.46% | 5.284 | 5.314 | 5.214 | 576,413 |
| Jul 09 2024 | 5.248 | -0.05 | -0.87% | 5.316 | 5.346 | 5.216 | 559,628 |
| Jul 08 2024 | 5.294 | 0.21 | 4.21% | 5.102 | 5.39 | 5.072 | 763,740 |
| Jul 05 2024 | 5.08 | -0.07 | -1.28% | 5.164 | 5.164 | 5.036 | 204,215 |
| Jul 04 2024 | 5.146 | 0.10 | 2.02% | 5.102 | 5.162 | 5.074 | 315,672 |
| Jul 03 2024 | 5.044 | 0.17 | 3.59% | 4.945 | 5.138 | 4.915 | 695,585 |
| Jul 02 2024 | 4.869 | -0.13 | -2.54% | 4.965 | 5.018 | 4.869 | 453,697 |
| Jul 01 2024 | 4.996 | 0.28 | 5.83% | 4.899 | 4.996 | 4.899 | 458,144 |
| Jun 28 2024 | 4.721 | -0.08 | -1.65% | 4.827 | 4.832 | 4.699 | 371,744 |
| Jun 27 2024 | 4.80 | -0.06 | -1.17% | 4.847 | 4.916 | 4.80 | 308,520 |
| Jun 26 2024 | 4.857 | 0.05 | 1.12% | 4.858 | 4.884 | 4.80 | 604,906 |
| Jun 25 2024 | 4.803 | -0.02 | -0.39% | 4.869 | 4.917 | 4.795 | 131,608 |
| Jun 24 2024 | 4.822 | 0.23 | 4.99% | 4.631 | 4.828 | 4.631 | 477,047 |
| Jun 21 2024 | 4.593 | -0.06 | -1.23% | 4.631 | 4.658 | 4.492 | 634,571 |
| Jun 20 2024 | 4.65 | 0.08 | 1.77% | 4.57 | 4.652 | 4.57 | 181,048 |
| Jun 19 2024 | 4.569 | -0.01 | -0.22% | 4.589 | 4.601 | 4.541 | 334,439 |
| Jun 18 2024 | 4.579 | 0.14 | 3.04% | 4.494 | 4.585 | 4.46 | 262,787 |
| Jun 17 2024 | 4.444 | 0.08 | 1.90% | 4.442 | 4.465 | 4.36 | 530,025 |
| Jun 14 2024 | 4.361 | -0.18 | -3.96% | 4.531 | 4.537 | 4.265 | 701,823 |
| Jun 13 2024 | 4.541 | -0.13 | -2.70% | 4.645 | 4.674 | 4.51 | 531,997 |
| Jun 12 2024 | 4.667 | -0.01 | -0.21% | 4.703 | 4.785 | 4.666 | 598,722 |
| Jun 11 2024 | 4.677 | -0.18 | -3.61% | 4.875 | 4.875 | 4.673 | 480,957 |
| Jun 10 2024 | 4.852 | -0.07 | -1.34% | 4.856 | 4.857 | 4.826 | 319,955 |
| Jun 07 2024 | 4.918 | 0.03 | 0.59% | 4.88 | 4.949 | 4.82 | 329,726 |
| Jun 06 2024 | 4.889 | 0.13 | 2.71% | 4.793 | 4.913 | 4.684 | 272,359 |
| Jun 05 2024 | 4.76 | -0.02 | -0.50% | 4.815 | 4.826 | 4.734 | 260,639 |
| Jun 04 2024 | 4.784 | -0.16 | -3.16% | 4.90 | 4.90 | 4.693 | 271,794 |
| Jun 03 2024 | 4.94 | 0.01 | 0.18% | 4.979 | 5.012 | 4.922 | 229,968 |
| May 31 2024 | 4.931 | -0.01 | -0.26% | 4.984 | 5.038 | 4.913 | 341,306 |
| May 30 2024 | 4.944 | 0.14 | 2.89% | 4.788 | 4.987 | 4.788 | 428,129 |
| May 29 2024 | 4.805 | -0.10 | -1.96% | 4.883 | 4.917 | 4.769 | 246,119 |
| May 28 2024 | 4.901 | 0.09 | 1.85% | 4.827 | 4.954 | 4.8235 | 308,531 |
| May 27 2024 | 4.812 | -0.02 | -0.35% | 4.839 | 4.847 | 4.785 | 146,549 |
| May 24 2024 | 4.829 | 0.01 | 0.12% | 4.78 | 4.83 | 4.73 | 139,555 |
| May 23 2024 | 4.823 | 0.03 | 0.60% | 4.8125 | 4.858 | 4.7275 | 220,125 |
| May 22 2024 | 4.794 | -0.07 | -1.42% | 4.882 | 4.884 | 4.794 | 267,640 |
| May 21 2024 | 4.863 | -0.02 | -0.49% | 4.891 | 4.892 | 4.776 | 715,967 |
| May 20 2024 | 4.887 | -0.41 | -7.69% | 5.042 | 5.114 | 4.887 | 911,782 |
| May 17 2024 | 5.294 | 0.12 | 2.40% | 5.172 | 5.306 | 5.17 | 1,668,578 |
| May 16 2024 | 5.17 | 0.16 | 3.15% | 5.028 | 5.202 | 5.008 | 743,635 |
| May 15 2024 | 5.012 | 0.02 | 0.32% | 5.038 | 5.086 | 4.961 | 687,240 |
| May 14 2024 | 4.996 | 0.24 | 5.00% | 4.762 | 4.996 | 4.76 | 885,988 |
| May 13 2024 | 4.758 | 0.02 | 0.34% | 4.724 | 4.758 | 4.676 | 347,792 |
| May 10 2024 | 4.742 | -0.02 | -0.38% | 4.788 | 4.818 | 4.728 | 249,870 |
| May 09 2024 | 4.76 | -0.15 | -2.98% | 4.671 | 4.802 | 4.551 | 942,793 |
| May 08 2024 | 4.906 | -0.03 | -0.57% | 4.949 | 5.01 | 4.866 | 412,410 |
| May 07 2024 | 4.934 | 0.09 | 1.94% | 4.873 | 4.945 | 4.836 | 601,108 |
| May 06 2024 | 4.84 | 0.05 | 1.13% | 4.822 | 4.843 | 4.7755 | 190,472 |
| May 03 2024 | 4.786 | -0.15 | -2.94% | 4.96 | 4.96 | 4.738 | 400,284 |
| May 02 2024 | 4.931 | 0.04 | 0.82% | 4.9275 | 4.965 | 4.897 | 405,004 |
| May 01 2024 | 4.891 | 0.00 | 0.00% | 4.891 | 4.891 | 4.891 | 0.00 |
