BMPS

Bca Mps Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Bca Mps BMPS Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0274 -2.99% 0.8882 11:35:37
Open Price Low Price High Price Close Price Prev Close
0.9262 0.8854 0.942 0.8882 0.9156
more quote information »

BMPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.860.9850.77940.9045398,752,4660.02823.28%
1 Month1.0151.0370.77940.9365684,645,051-0.1268-12.49%
3 Months1.1191.1330.77941.023,782,542-0.2308-20.63%
6 Months1.2491.3080.77941.114,450,546-0.3608-28.89%
1 Year1.1891.450.77941.154,449,304-0.3008-25.3%
3 Years1.682.240.77941.364,376,028-0.7918-47.13%
5 Years18.3022.510.77941.783,870,493-17.41-95.15%

BMPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.8882 -0.0274 -2.99% 0.9262 0.942 0.8854 4,656,677
Dec 02 2021 0.9156 -0.0264 -2.8% 0.94 0.976 0.9052 10,680,558
Dec 01 2021 0.942 0.135 16.73% 0.815 0.985 0.8144 20,693,305
Nov 30 2021 0.807 -0.023 -2.77% 0.825 0.8298 0.801 3,356,304
Nov 29 2021 0.83 -0.019 -2.24% 0.8438 0.8598 0.83 3,385,779
Nov 26 2021 0.849 -0.0382 -4.31% 0.86 0.888 0.7794 5,646,384
Nov 25 2021 0.8872 -0.012 -1.33% 0.904 0.904 0.883 2,336,007
Nov 24 2021 0.8992 -0.0094 -1.03% 0.904 0.909 0.877 5,985,018
Nov 23 2021 0.9086 -0.0204 -2.2% 0.93 0.931 0.902 2,847,235
Nov 22 2021 0.929 0.001 0.11% 0.933 0.9488 0.9202 2,743,786
Nov 19 2021 0.928 -0.0426 -4.39% 0.9684 0.9736 0.92 6,413,737
Nov 18 2021 0.9706 -0.021 -2.12% 0.997 0.997 0.967 3,278,111
Nov 17 2021 0.9916 -0.0036 -0.36% 0.998 1.0025 0.978 2,979,050
Nov 16 2021 0.9952 -0.0068 -0.68% 1.002 1.008 0.985 4,531,274
Nov 15 2021 1.002 0.00 -0.2% 1.005 1.016 1.002 3,354,817
Nov 12 2021 1.004 0.00 -0.4% 1.008 1.0155 1.0035 1,859,895
Nov 11 2021 1.008 -0.01 -0.84% 1.015 1.018 1.008 1,763,617
Nov 10 2021 1.0165 0.01 0.59% 1.0175 1.02 1.0015 2,834,810
Nov 09 2021 1.0105 -0.01 -0.93% 1.02 1.023 1.0105 3,204,358
Nov 08 2021 1.02 0.00 -0.1% 1.02 1.035 1.02 2,296,629
Nov 05 2021 1.021 0.00 -0.1% 1.015 1.037 1.015 2,710,341
See More Historical Prices ยป
Your Recent History
BIT
BMPS
Bca Mps
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211205 08:32:34