Bassac SA Historical Data - BASS | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Bassac SA (BASS)
Bassac SA (BASS) Historical

Bassac SA (BASS)

48.50

-1.00

( -2.02% )

Updated: 04:45:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.42276422764	49.2	50	48	755	49.07476809	DE
4	5.7	13.3177570093	42.8	50	41.3	714	46.45375028	DE
12	2.7	5.89519650655	45.8	50	39.1	934	43.14633722	DE
26	8.1	20.0495049505	40.4	53.2	39.1	841	44.43194293	DE
52	-0.5	-1.02040816327	49	53.2	34.9	682	43.29624786	DE
156	-14.1	-22.5239616613	62.6	78	34.9	698	55.99701261	DE
260	1.3	2.75423728814	47.2	78	34.5	753	53.05463755	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716222600	49.5	-0.1	-0.20	50	50	49	407
1715963400	49.6	0.6	1.22	49.4	49.9	49.4	131
1715877000	49	0	0.00	49	49.2	49	1197
1715790600	49	0	0.00	49	49.4	49	1116
1715704200	49	0	0.00	49	49	49	0
1715617800	49	-0.1	-0.20	48.6	49.3	48.6	1385
1715358600	49.1	0.6	1.24	48.6	49.1	48	767
1715272200	48.5	0.9	1.89	48	48.5	48	262
1715185800	47.6	1.6	3.48	45.9	47.6	45.9	798
1715099400	46	0.6	1.32	45.4	46	45.3	612
1715013000	45.4	0.6	1.34	44.8	45.6	44.2	592
1714753800	44.8	0.8	1.82	44.3	44.8	44.1	624
1714667400	44	0.5	1.15	44	44.2	42.9	1165
1714494600	43.5	0.7	1.64	43.4	43.5	43	74
1714408200	42.8	-0.2	-0.47	43.5	43.5	42.5	350
1714149000	43	0	0.00	43.2	43.2	42.5	754
1714062600	43	-0.4	-0.92	43.4	43.4	42.5	951
1713976200	43.4	0.4	0.93	43.4	43.4	42.2	742
1713889800	43	0.5	1.18	42.8	43.3	41.3	710
1713803400	42.5	0.2	0.47	42	42.7	42	946
1713544200	42.3	0	0.00	42.3	42.3	42.3	72
1713457800	42.3	1.1	2.67	41.9	42.4	41.9	645
1713371400	41.2	-0.5	-1.20	41.8	41.8	41.2	184
1713285000	41.7	0.2	0.48	42	42	41.2	132
1713198600	41.5	-0.8	-1.89	42	42	41.4	1593
1712939400	42.3	0.3	0.71	42.3	42.4	41	6100
1712853000	42	0.1	0.24	42	42.3	42	761
1712766600	41.9	0.3	0.72	42	42	41.7	563
1712680200	41.6	-0.5	-1.19	41.9	42	41.4	1860
1712593800	42.1	0.4	0.96	42.1	42.1	41.7	188
1712334600	41.7	-0.3	-0.71	42	42.4	41.7	519
1712248200	42	-0.6	-1.41	42.2	42.2	41.4	988
1712161800	42.6	0.1	0.24	41.6	42.6	41.6	809
1712075400	42.5	0.9	2.16	42.4	42.7	42	819
1711647000	41.6	0.5	1.22	41.1	42.3	41	1487
1711560600	41.1	0.2	0.49	41.1	42	40.7	1256
1711474200	40.9	-0.4	-0.97	41.3	41.4	40.9	460
1711387800	41.3	-0.2	-0.48	41.2	41.3	40.2	666
1711128600	41.5	0	0.00	41.5	41.9	41.4	1300
1711042200	41.5	0	0.00	40.4	42.2	40.4	433
1710955800	41.5	-0.7	-1.66	41.9	41.9	41.5	414
1710869400	42.2	-0.3	-0.71	42.5	42.5	40.1	1108
1710783000	42.5	0	0.00	42.5	42.5	42.1	47
1710523800	42.5	0.5	1.19	42	42.5	42	444
1710437400	42	-0.3	-0.71	42.8	43	42	1012
1710351000	42.3	0.6	1.44	41.8	42.3	41.8	929
1710264600	41.7	0.7	1.71	41	41.8	39.1	5718
1710178200	41	0	0.00	41	41	40.5	1544
1709919000	41	-1.9	-4.43	42	42.9	40.5	1973
1709832600	42.9	0	0.00	42.9	42.9	42.6	497
1709746200	42.9	-1.1	-2.50	43	43	42.9	838
1709659800	44	-0.2	-0.45	44	44	43	330
1709573400	44.2	-0.3	-0.67	44.5	45.6	44	630
1709314200	44.5	0.5	1.14	44.6	44.6	44	116
1709227800	44	-1.9	-4.14	46	46	44	1330
1709141400	45.9	0.3	0.66	45.6	45.9	45.1	189
1709055000	45.6	-0.2	-0.44	45.8	45.8	45.6	40
1708968600	45.8	-0.2	-0.43	47.1	47.1	45.2	380
1708709400	46	-1	-2.13	47.2	47.2	46	1641
1708623000	47	-0.1	-0.21	47.1	47.2	47	268
1708536600	47.1	0.2	0.43	46.9	47.1	46.1	109

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