Barco NV Historical Data - BC1P | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Barco NV (BC1P)
Barco NV (BC1P) Historical

Barco NV (BC1P)

11.34

0.00

(0.00%)

Closed 21 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.78	-6.43564356436	12.12	12.12	11.05	618	11.3989199	DE
4	-1.03	-8.32659660469	12.37	13.64	11.05	757	12.14170449	DE
12	1.6850001	17.4520985754	9.6549999	13.64	9.43	752	11.4832939	DE
26	0.41	3.75114364135	10.93	13.64	9.39	906	10.83828567	DE
52	-3.46	-23.3783783784	14.8	14.96	9.39	796	11.38709738	DE
156	-8.02	-41.4256198347	19.36	19.97	9.39	756	13.04688493	DE
260	-8.02	-41.4256198347	19.36	19.97	9.39	756	13.04688493	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	11.27	0.22	1.99	11.22	11.27	11.22	119
1744835220	11.05	-0.84	-7.06	11.9	12.04	11.05	1416
1744748820	11.89	0	0.00	11.89	11.89	11.89	0
1744662420	11.89	0.27	2.32	11.89	11.89	11.89	87
1744403220	11.62	-0.32	-2.68	11.68	11.68	11.53	228
1744316820	11.94	0.51	4.46	12.12	12.12	11.9	741
1744230420	11.43	-0.32	-2.72	11.43	11.43	11.43	50
1744144020	11.75	0.25	2.17	11.75	11.75	11.75	2
1744057620	11.5	-0.39	-3.28	11.1	11.5	11.1	1064
1743798420	11.89	-0.74	-5.86	12.32	12.32	11.78	2043
1743712020	12.63	-0.59	-4.46	13	13	12.63	295
1743625620	13.22	0.82	6.61	12.73	13.64	12.7	2591
1743539220	12.4	0.21	1.72	12.12	12.4	12.12	1300
1743456420	12.19	0	0.00	12.19	12.19	12.19	0
1743197220	12.19	-0.14	-1.14	12.37	12.37	12.19	948
1743110820	12.33	0	0.00	12.33	12.33	12.33	0
1743024420	12.33	0	0.00	12.33	12.33	12.33	1
1742938020	12.33	-0.17	-1.36	12.36	12.36	12.23	3
1742851620	12.5	0.32	2.63	12.39	12.5	12.36	615
1742592420	12.18	-0.19	-1.54	12.18	12.18	12.18	1
1742506020	12.37	-0.12	-0.96	12.37	12.37	12.37	189
1742419620	12.49	-0.07	-0.56	12.57	12.57	12.45	1230
1742333220	12.56	0	0.00	12.56	12.56	12.56	0
1742246820	12.56	0.42	3.46	12.5	12.56	12.5	1011
1741987620	12.14	0.1	0.83	12.14	12.14	12.14	100
1741901220	12.04	0.12	1.01	11.99	12.04	11.99	53
1741814820	11.92	0.01	0.08	11.97	11.99	11.92	386
1741728420	11.91	0.11	0.93	11.86	11.96	11.86	422
1741642020	11.8	0.2	1.72	11.8	11.8	11.8	312
1741382820	11.6	0	0.00	11.6	11.6	11.6	0
1741296420	11.6	0.26	2.29	11.53	11.63	11.53	21
1741210020	11.34	0.24	2.16	11.34	11.34	11.34	500
1741123620	11.1	-0.24	-2.12	11.19	11.19	11.1	85
1741037220	11.34	0.15	1.34	11.17	11.34	11.17	1055
1740778020	11.19	-0.27	-2.36	11.19	11.19	11.19	90
1740691620	11.46	-0.03	-0.26	11.47	11.47	11.46	102
1740605220	11.49	-0.06	-0.52	11.53	11.53	11.49	203
1740518820	11.55	-0.11	-0.94	11.51	11.55	11.51	449
1740432420	11.66	-0.21	-1.77	11.87	11.87	11.66	127
1740173220	11.87	0	0.00	11.87	11.87	11.87	0
1740086820	11.87	0.06	0.51	11.92	11.92	11.83	1914
1740000420	11.81	-0.19	-1.58	11.87	11.87	11.81	326
1739914020	12	0.4	3.45	11.56	12.09	11.56	224
1739827620	11.6	-0.45	-3.73	11.8	11.8	11.59	941
1739568420	12.05	0.31	2.64	11.9	12.08	11.9	445
1739482020	11.74	-0.16	-1.34	11.95	12.03	11.74	2610
1739395620	11.9	0.79	7.11	11.63	11.9	11.55	1384
1739309220	11.11	1.49	15.43	9.9049999	11.31	9.9049999	6843
1739222820	9.625	0.03	0.26	9.525	9.625	9.4949999	1596
1738963620	9.6	0.08	0.84	9.6	9.6	9.6	650
1738877220	9.52	0.08	0.85	9.525	9.525	9.52	430
1738790820	9.44	-0.08	-0.84	9.44	9.44	9.44	44
1738704420	9.52	0	0.00	9.52	9.52	9.52	0
1738618020	9.52	-0.14	-1.45	9.465	9.52	9.43	1354
1738358820	9.66	-0.13	-1.28	9.725	9.725	9.66	977
1738272420	9.785	0.09	0.93	9.785	9.785	9.785	12
1738186020	9.695	-0.07	-0.72	9.695	9.695	9.695	14
1738099620	9.765	0.3	3.12	9.52	9.765	9.52	550
1738013220	9.47	-0.29	-2.92	9.455	9.47	9.455	483
1737754020	9.755	0.11	1.09	9.755	9.755	9.755	1
1737667620	9.65	-0.05	-0.52	9.6549999	9.6549999	9.65	52
1737581220	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1737494820	9.6999999	0.03	0.31	9.6999999	9.6999999	9.6999999	10
1737408420	9.67	-0.05	-0.46	9.7799999	9.7799999	9.67	3407

Cannovum Cannabis

Electric Last Mile Solut... (CE)

China Oil Gas Gr

Banco De Sabadell (PK)

Moberg Pharma AB (PK)

Digital Domain (QX)

Pasinex Res (PK)

Kansai Paint (PK)

Ligand Pharmaceuticals

Golden Prospect Precious... (PK)

First Nordic Metals

Ci Canadian Bond Fund Cl...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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