Bleecker Historical Data - BLEE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Bleecker (BLEE)
Bleecker (BLEE) Historical

Bleecker (BLEE)

156.00

0.00

( 0.00% )

Updated: 05:25:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	156	156	156	1	156	DE
4	18	13.0434782609	138	175	138	11	155.72727273	DE
12	3	1.96078431373	153	175	135	10	151.67664671	DE
26	-19	-10.8571428571	175	192	135	19	168.92549476	DE
52	-35	-18.3246073298	191	202	135	17	173.12838915	DE
156	15	10.6382978723	141	230	127	84	163.69218925	DE
260	24	18.1818181818	132	230	117	78	161.54954017	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716222600	156	0	0.00	156	156	156	0
1715963400	156	0	0.00	156	156	156	0
1715877000	156	7	4.70	156	156	156	1
1715790600	149	0	0.00	149	149	149	0
1715704200	149	0	0.00	149	149	149	0
1715617800	149	0	0.00	149	149	149	0
1715358600	149	-26	-14.86	149	149	149	2
1715272200	175	0	0.00	175	175	175	0
1715185800	175	0	0.00	175	175	175	0
1715099400	175	0	0.00	175	175	175	0
1715013000	175	37	26.81	175	175	175	20
1714753800	138	0	0.00	138	138	138	0
1714667400	138	0	0.00	138	138	138	0
1714494600	138	0	0.00	138	138	138	0
1714408200	138	0	0.00	138	138	138	0
1714149000	138	0	0.00	138	138	138	0
1714062600	138	0	0.00	138	138	138	0
1713976200	138	0	0.00	138	138	138	0
1713889800	138	0	0.00	138	138	138	21
1713803400	138	3	2.22	138	138	138	18
1713544200	135	-15	-10.00	135	135	135	1
1713457800	150	0	0.00	150	150	150	0
1713371400	150	0	0.00	150	150	150	0
1713285000	150	0	0.00	150	150	150	0
1713198600	150	0	0.00	150	150	150	0
1712939400	150	0	0.00	150	150	150	0
1712853000	150	0	0.00	150	150	150	13
1712766600	150	0	0.00	150	150	150	0
1712680200	150	0	0.00	150	150	150	0
1712593800	150	0	0.00	150	150	150	0
1712334600	150	0	0.00	150	150	150	0
1712248200	150	0	0.00	150	150	150	16
1712161800	150	0	0.00	150	150	150	0
1712075400	150	0	0.00	150	150	150	0
1711647000	150	0	0.00	150	150	150	0
1711560600	150	-25	-14.29	150	150	150	1
1711474200	175	0	0.00	175	175	175	2
1711387800	175	0	0.00	175	175	175	3
1711128600	175	25	16.67	175	175	175	5
1711042200	150	0	0.00	150	150	150	0
1710955800	150	0	0.00	150	150	150	0
1710869400	150	0	0.00	150	150	150	0
1710783000	150	0	0.00	150	150	150	0
1710523800	150	0	0.00	150	150	150	0
1710437400	150	0	0.00	150	150	150	19
1710351000	150	0	0.00	150	150	150	0
1710264600	150	0	0.00	150	150	150	0
1710178200	150	0	0.00	150	150	150	0
1709919000	150	0	0.00	150	150	150	0
1709832600	150	0	0.00	150	150	150	0
1709746200	150	0	0.00	150	150	150	0
1709659800	150	0	0.00	150	150	150	0
1709573400	150	-2	-1.32	150	150	150	22
1709314200	152	2	1.33	153	153	152	3
1709227800	150	-3	-1.96	150	150	150	19
1709141400	153	0	0.00	153	153	153	0
1709055000	153	0	0.00	153	153	153	1
1708968600	153	0	0.00	153	153	153	0
1708709400	153	3	2.00	153	153	153	1
1708623000	150	-5	-3.23	150	150	150	16
1708536600	155	0	0.00	155	155	155	31

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