BPEM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 6.802 | 0.00 | 0.06% | 6.826 | 6.832 | 6.748 | 473,899 |
Feb 20 2025 | 6.798 | 0.04 | 0.59% | 6.792 | 6.90 | 6.762 | 819,304 |
Feb 19 2025 | 6.758 | 0.05 | 0.72% | 6.728 | 6.892 | 6.716 | 1,316,323 |
Feb 18 2025 | 6.71 | 0.10 | 1.48% | 6.644 | 6.724 | 6.602 | 956,739 |
Feb 17 2025 | 6.612 | 0.22 | 3.41% | 6.49 | 6.614 | 6.464 | 1,107,615 |
Feb 14 2025 | 6.394 | 0.02 | 0.31% | 6.37 | 6.462 | 6.358 | 600,988 |
Feb 13 2025 | 6.374 | -0.08 | -1.24% | 6.512 | 6.515 | 6.34 | 1,080,191 |
Feb 12 2025 | 6.454 | 0.03 | 0.40% | 6.538 | 6.592 | 6.44 | 1,296,888 |
Feb 11 2025 | 6.428 | 0.16 | 2.55% | 6.27 | 6.44 | 6.232 | 1,501,405 |
Feb 10 2025 | 6.268 | -0.10 | -1.60% | 6.304 | 6.33 | 6.21 | 2,159,475 |
Feb 07 2025 | 6.37 | -0.52 | -7.57% | 6.758 | 6.816 | 6.279 | 4,260,507 |
Feb 06 2025 | 6.892 | 0.29 | 4.36% | 6.626 | 6.916 | 6.614 | 789,426 |
Feb 05 2025 | 6.604 | 0.05 | 0.79% | 6.524 | 6.606 | 6.516 | 601,485 |
Feb 04 2025 | 6.552 | 0.03 | 0.40% | 6.57 | 6.57 | 6.424 | 337,161 |
Feb 03 2025 | 6.526 | -0.07 | -1.03% | 6.432 | 6.542 | 6.394 | 441,540 |
Jan 31 2025 | 6.594 | -0.01 | -0.15% | 6.606 | 6.656 | 6.554 | 322,306 |
Jan 30 2025 | 6.604 | -0.09 | -1.37% | 6.724 | 6.732 | 6.604 | 404,721 |
Jan 29 2025 | 6.696 | 0.18 | 2.70% | 6.562 | 6.716 | 6.538 | 758,036 |
Jan 28 2025 | 6.52 | -0.03 | -0.46% | 6.58 | 6.59 | 6.424 | 481,636 |
Jan 27 2025 | 6.55 | -0.08 | -1.21% | 6.59 | 6.602 | 6.504 | 493,150 |
Jan 24 2025 | 6.63 | 0.01 | 0.18% | 6.64 | 6.69 | 6.561 | 729,340 |
Jan 23 2025 | 6.618 | 0.15 | 2.38% | 6.498 | 6.63 | 6.468 | 472,734 |
Jan 22 2025 | 6.464 | -0.11 | -1.61% | 6.574 | 6.604 | 6.454 | 265,981 |
Jan 21 2025 | 6.57 | -0.01 | -0.15% | 6.584 | 6.634 | 6.534 | 661,836 |
Jan 20 2025 | 6.58 | 0.06 | 0.86% | 6.57 | 6.61 | 6.552 | 375,430 |
Jan 17 2025 | 6.524 | 0.10 | 1.56% | 6.448 | 6.59 | 6.43 | 713,807 |
Jan 16 2025 | 6.424 | -0.04 | -0.56% | 6.50 | 6.538 | 6.408 | 762,967 |
Jan 15 2025 | 6.46 | 0.00 | 0.00% | 6.471 | 6.471 | 6.292 | 979,084 |
Jan 14 2025 | 6.46 | 0.14 | 2.28% | 6.366 | 6.474 | 6.326 | 953,240 |
Jan 13 2025 | 6.316 | 0.04 | 0.67% | 6.28 | 6.376 | 6.206 | 639,590 |
Jan 10 2025 | 6.274 | 0.01 | 0.13% | 6.28 | 6.322 | 6.212 | 654,764 |
Jan 09 2025 | 6.266 | -0.01 | -0.19% | 6.236 | 6.282 | 6.118 | 600,923 |
Jan 08 2025 | 6.278 | 0.19 | 3.15% | 6.142 | 6.343 | 6.124 | 977,602 |
Jan 07 2025 | 6.086 | 0.08 | 1.30% | 6.00 | 6.116 | 5.852 | 688,784 |
Jan 06 2025 | 6.008 | 0.11 | 1.80% | 5.93 | 6.03 | 5.878 | 957,568 |
Jan 03 2025 | 5.902 | -0.05 | -0.91% | 5.946 | 5.954 | 5.886 | 782,693 |
Jan 02 2025 | 5.956 | -0.18 | -2.90% | 6.166 | 6.19 | 5.77 | 1,141,225 |
Jan 01 2025 | 6.134 | 0.00 | 0.00% | 6.134 | 6.134 | 6.134 | 0.00 |
Dec 31 2024 | 6.134 | 0.00 | 0.00% | 6.134 | 6.134 | 6.134 | 0.00 |
Dec 30 2024 | 6.134 | 0.09 | 1.42% | 6.018 | 6.136 | 6.002 | 338,234 |
Dec 27 2024 | 6.048 | 0.05 | 0.90% | 6.022 | 6.094 | 5.976 | 483,540 |
Dec 26 2024 | 5.994 | 0.00 | 0.00% | 5.994 | 5.994 | 5.994 | 0.00 |
Dec 25 2024 | 5.994 | 0.00 | 0.00% | 5.994 | 5.994 | 5.994 | 0.00 |
Dec 24 2024 | 5.994 | 0.00 | 0.00% | 5.994 | 5.994 | 5.994 | 0.00 |
Dec 23 2024 | 5.994 | -0.02 | -0.37% | 6.076 | 6.076 | 5.932 | 495,182 |
Dec 20 2024 | 6.016 | -0.05 | -0.86% | 6.00 | 6.016 | 5.89 | 1,020,425 |
Dec 19 2024 | 6.068 | -0.14 | -2.32% | 6.156 | 6.198 | 6.054 | 1,021,970 |
Dec 18 2024 | 6.212 | 0.09 | 1.40% | 6.176 | 6.224 | 6.10 | 870,845 |
Dec 17 2024 | 6.126 | -0.17 | -2.73% | 6.266 | 6.282 | 6.125 | 1,367,353 |
Dec 16 2024 | 6.298 | 0.07 | 1.19% | 6.236 | 6.398 | 6.236 | 1,303,546 |
Dec 13 2024 | 6.224 | 0.10 | 1.67% | 6.142 | 6.224 | 6.00 | 1,057,028 |
Dec 12 2024 | 6.122 | 0.29 | 4.90% | 5.856 | 6.13 | 5.848 | 1,145,994 |
Dec 11 2024 | 5.836 | 0.05 | 0.83% | 5.79 | 5.87 | 5.79 | 574,548 |
Dec 10 2024 | 5.788 | -0.05 | -0.79% | 5.816 | 5.838 | 5.766 | 635,169 |
Dec 09 2024 | 5.834 | -0.06 | -0.95% | 5.934 | 5.966 | 5.806 | 835,504 |
Dec 06 2024 | 5.89 | -0.17 | -2.84% | 6.048 | 6.064 | 5.868 | 741,051 |
Dec 05 2024 | 6.062 | 0.26 | 4.52% | 5.826 | 6.068 | 5.826 | 848,063 |
Dec 04 2024 | 5.80 | 0.02 | 0.35% | 5.768 | 5.874 | 5.768 | 703,849 |
Dec 03 2024 | 5.78 | 0.02 | 0.38% | 5.78 | 5.905 | 5.754 | 552,798 |
Dec 02 2024 | 5.758 | -0.02 | -0.35% | 5.766 | 5.788 | 5.692 | 589,855 |
Nov 29 2024 | 5.778 | 0.06 | 0.98% | 5.694 | 5.778 | 5.692 | 391,679 |
Nov 28 2024 | 5.722 | 0.01 | 0.14% | 5.736 | 5.764 | 5.698 | 290,942 |
Nov 27 2024 | 5.714 | 0.03 | 0.53% | 5.662 | 5.714 | 5.612 | 640,687 |
Nov 26 2024 | 5.684 | -0.06 | -0.98% | 5.716 | 5.782 | 5.674 | 384,514 |
Nov 25 2024 | 5.74 | -0.10 | -1.78% | 5.988 | 5.998 | 5.738 | 1,662,335 |