Beewize spa Historical Data - BWZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Beewize spa (BWZ)
Beewize spa (BWZ) Historical

Beewize spa (BWZ)

0.68

0.00

(0.00%)

Closed July 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.49253731343	0.67	0.71	0.64	6326	0.68	DE
4	0.005	0.740740740741	0.675	0.74	0.635	16365	0.68272931	DE
12	-0.04	-5.55555555556	0.72	0.78	0.635	10613	0.70395424	DE
26	0.206	43.4599156118	0.474	0.99	0.47	32178	0.76401717	DE
52	0.028	4.29447852761	0.652	0.99	0.47	24923	0.72019209	DE
156	-0.088	-11.4583333333	0.768	0.99	0.47	19310	0.72131722	DE
260	-0.088	-11.4583333333	0.768	0.99	0.47	19310	0.72131722	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721404500	0.68	0	0.00	0.68	0.68	0.68	0
1721318100	0.68	0	0.00	0.68	0.68	0.68	2100
1721231700	0.68	0.01	1.49	0.67	0.71	0.64	10551
1721145300	0.67	0	0.00	0.67	0.67	0.67	0
1721058900	0.67	0	0.00	0.67	0.67	0.67	0
1720799700	0.67	-0.01	-1.47	0.67	0.67	0.67	500
1720713300	0.68	-0.02	-2.86	0.7	0.7	0.68	16205
1720626900	0.7	0.05	7.69	0.665	0.7	0.635	49251
1720540500	0.65	-0.03	-4.41	0.665	0.71	0.65	32498
1720454100	0.68	0.015	2.26	0.675	0.715	0.675	14700
1720194900	0.665	0	0.00	0.675	0.7	0.66	28779
1720108500	0.665	-0.015	-2.21	0.675	0.72	0.645	50038
1720022100	0.68	-0.02	-2.86	0.6949999	0.6949999	0.68	900
1719935700	0.7	0.0100001	1.45	0.6899999	0.705	0.68	9400
1719849300	0.6899999	-0.02	-2.82	0.6899999	0.6899999	0.6899999	140
1719590100	0.71	0.0200001	2.90	0.6899999	0.74	0.67	23769
1719503700	0.6899999	-0.01	-1.43	0.6949999	0.6949999	0.6899999	4189
1719417300	0.7	-0.005	-0.71	0.71	0.735	0.6899999	10850
1719330900	0.705	-0.015	-2.08	0.71	0.735	0.705	13221
1719244500	0.72	0.0300001	4.35	0.675	0.74	0.675	11115
1718985300	0.6899999	-0.015	-2.13	0.6899999	0.6899999	0.6899999	4720
1718898900	0.705	0	0.00	0.705	0.705	0.705	0
1718812500	0.705	0	0.00	0.705	0.705	0.705	0
1718726100	0.705	-0.005	-0.70	0.705	0.705	0.705	5000
1718639700	0.71	0.005	0.71	0.71	0.71	0.71	3300
1718380500	0.705	-0.01	-1.40	0.71	0.71	0.705	500
1718294100	0.715	0	0.00	0.735	0.735	0.715	11300
1718207700	0.715	0	0.00	0.71	0.73	0.71	16624
1718121300	0.715	0.005	0.70	0.72	0.72	0.715	4399
1718034900	0.71	0	0.00	0.705	0.71	0.705	2300
1717775700	0.71	-0.01	-1.39	0.715	0.715	0.71	2195
1717689300	0.72	0.01	1.41	0.715	0.73	0.715	2455
1717602900	0.71	-0.01	-1.39	0.725	0.725	0.71	9812
1717516500	0.72	0.01	1.41	0.705	0.72	0.705	6100
1717430100	0.71	-0.01	-1.39	0.71	0.71	0.71	500
1717170900	0.72	0	0.00	0.72	0.72	0.72	0
1717084500	0.72	-0.015	-2.04	0.735	0.735	0.72	14104
1716998100	0.735	0	0.00	0.72	0.735	0.72	551
1716911700	0.735	0.025	3.52	0.6949999	0.74	0.6949999	12851
1716825300	0.71	0.01	1.43	0.6899999	0.71	0.6899999	1270
1716566100	0.7	0.03	4.48	0.71	0.735	0.685	28464
1716479700	0.67	-0.03	-4.29	0.7	0.7	0.67	5200
1716393300	0.7	-0.01	-1.41	0.7	0.705	0.7	1640
1716306900	0.71	0.01	1.43	0.6949999	0.71	0.6949999	1165
1716220500	0.7	-0.015	-2.10	0.71	0.715	0.7	3403
1715961300	0.715	-0.005	-0.69	0.725	0.725	0.6949999	19406
1715874900	0.72	-0.01	-1.37	0.72	0.72	0.72	2700
1715788500	0.73	0.01	1.39	0.735	0.735	0.72	5101
1715702100	0.72	0	0.00	0.73	0.73	0.72	1320
1715615700	0.72	-0.005	-0.69	0.74	0.76	0.72	28974
1715356500	0.725	-0.035	-4.61	0.76	0.76	0.725	11125
1715270100	0.76	0	0.00	0.76	0.76	0.76	0
1715183700	0.76	0	0.00	0.76	0.76	0.76	1550
1715097300	0.76	0.005	0.66	0.755	0.76	0.725	750
1715010900	0.755	-0.015	-1.95	0.755	0.755	0.755	100
1714751700	0.77	0.03	4.05	0.735	0.77	0.735	14728
1714665300	0.74	-0.03	-3.90	0.755	0.755	0.74	10730
1714492500	0.77	0.005	0.65	0.77	0.77	0.77	1600
1714406100	0.765	0.035	4.79	0.72	0.78	0.72	37730
1714146900	0.73	-0.01	-1.35	0.735	0.735	0.73	3920
1714060500	0.74	0	0.00	0.735	0.745	0.735	5196
1713974100	0.74	-0.01	-1.33	0.765	0.765	0.74	9450
1713887700	0.75	-0.015	-1.96	0.76	0.77	0.75	4888
1713801300	0.765	-0.02	-2.55	0.755	0.775	0.755	3440

Abrdn Asian Income

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