BATM Advanced Communicat... More Historical Data - BVC.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
BATM Advanced Communications Limited (BVC.GB)
BATM Advanced Communications Limited (BVC.GB) Historical

BVC.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	18.00	-0.15	-0.83%	18.15	18.80	17.95	26,435
Jan 02 2025	18.15	0.10	0.55%	18.15	18.80	18.09	1,000
Dec 31 2024	18.05	0.00	0.00%	18.05	18.05	18.05	0.00
Dec 30 2024	18.05	-0.07	-0.39%	18.12	18.72	18.00	319
Dec 27 2024	18.12	0.00	0.00%	18.00	18.72	18.00	3,000
Dec 24 2024	18.12	0.00	0.00%	18.12	18.12	18.12	0.00
Dec 23 2024	18.12	0.12	0.67%	18.00	18.72	18.00	0.00
Dec 20 2024	18.00	0.00	0.00%	18.00	18.50	18.00	0.00
Dec 19 2024	18.00	-0.02	-0.11%	18.02	18.50	18.00	0.00
Dec 18 2024	18.02	0.00	0.00%	18.02	18.52	18.02	0.00
Dec 17 2024	18.02	-0.10	-0.55%	18.12	18.72	18.00	36,345
Dec 16 2024	18.12	0.00	0.00%	18.12	18.72	18.12	0.00
Dec 13 2024	18.12	-0.05	-0.28%	18.17	18.82	18.00	0.00
Dec 12 2024	18.17	0.12	0.66%	18.05	18.82	18.05	0.00
Dec 11 2024	18.05	0.15	0.84%	18.25	18.709	18.00	3,342
Dec 10 2024	17.90	0.10	0.56%	17.80	18.80	17.77	0.00
Dec 09 2024	17.80	0.77	4.52%	17.03	18.60	17.00	35,000
Dec 06 2024	17.03	0.00	0.00%	17.03	17.55	17.00	5,692
Dec 05 2024	17.03	0.03	0.18%	17.00	17.55	16.762	18,614
Dec 04 2024	17.00	-0.05	-0.29%	17.05	17.20	16.85	1,917
Dec 03 2024	17.05	0.05	0.29%	17.00	17.60	16.2525	3,077
Dec 02 2024	17.00	0.03	0.18%	16.97	17.40	16.3694	55,337
Nov 29 2024	16.97	-0.85	-4.77%	17.82	18.00	16.45	6,000
Nov 28 2024	17.82	-0.90	-4.81%	18.72	18.92	17.30	33,601
Nov 27 2024	18.72	-0.20	-1.06%	18.92	19.32	18.50	0.00
Nov 26 2024	18.92	0.00	0.00%	18.92	19.32	18.65	2,121
Nov 25 2024	18.92	0.05	0.26%	18.87	19.32	18.50	0.00
Nov 22 2024	18.87	-0.05	-0.26%	18.92	19.32	18.50	0.00
Nov 21 2024	18.92	0.07	0.37%	18.85	19.32	18.67	0.00
Nov 20 2024	18.85	-0.15	-0.79%	19.00	19.40	18.50	62
Nov 19 2024	19.00	0.13	0.69%	18.87	19.50	18.50	0.00
Nov 18 2024	18.87	-0.08	-0.42%	18.95	19.40	18.50	1,593
Nov 15 2024	18.95	0.03	0.16%	18.92	19.40	18.592	17,936
Nov 14 2024	18.92	0.87	4.82%	18.05	19.32	17.50	925
Nov 13 2024	18.05	0.05	0.28%	18.00	18.60	17.75	0.00
Nov 12 2024	18.00	0.02	0.11%	17.98	18.50	17.70	16,759
Nov 11 2024	17.98	0.10	0.56%	17.88	18.45	17.75	86
Nov 08 2024	17.88	0.00	0.00%	17.88	18.25	17.75	0.00
Nov 07 2024	17.88	-0.05	-0.28%	17.78	18.25	17.78	0.00
Nov 06 2024	17.93	0.00	0.00%	17.93	17.93	17.93	0.00
Nov 05 2024	17.93	0.00	0.00%	17.93	18.35	17.50	50
Nov 04 2024	17.93	0.10	0.56%	17.83	18.35	17.5435	2,272
Nov 01 2024	17.83	0.00	0.00%	17.83	18.15	17.83	0.00
Oct 31 2024	17.83	-0.54	-2.94%	17.88	18.25	17.73	0.00
Oct 30 2024	18.37	-0.03	-0.16%	18.40	18.40	17.756	77
Oct 29 2024	18.40	0.30	1.66%	18.10	18.62	17.70	2,559
Oct 28 2024	18.10	-0.47	-2.53%	18.57	18.72	17.70	2,132
Oct 25 2024	18.57	0.00	0.00%	18.57	18.62	18.50	0.00
Oct 24 2024	18.57	0.00	0.00%	18.57	18.62	18.57	0.00
Oct 23 2024	18.57	-0.08	-0.43%	18.65	18.80	18.30	0.00
Oct 22 2024	18.65	-0.25	-1.32%	18.90	19.00	18.30	0.00
Oct 21 2024	18.90	0.00	0.00%	18.90	19.02	18.1555	126
Oct 18 2024	18.90	0.00	0.00%	18.90	18.90	18.50	25,363
Oct 17 2024	18.90	0.15	0.80%	18.75	18.90	17.771	7,044
Oct 16 2024	18.75	-0.45	-2.34%	19.20	19.20	17.76	7,693
Oct 15 2024	19.20	-0.10	-0.52%	19.30	19.30	18.90	0.00
Oct 14 2024	19.30	0.00	0.00%	19.30	19.30	18.00	736,500
Oct 11 2024	19.30	0.10	0.52%	19.20	19.50	19.10	0.00
Oct 10 2024	19.20	-1.25	-6.11%	20.45	20.50	18.92	0.00
Oct 09 2024	20.45	0.45	2.25%	20.00	20.50	20.00	0.00
Oct 08 2024	20.00	-0.25	-1.23%	20.25	20.35	19.52	0.00

BATM Advanced Communicat...

J Boutaris & Son

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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