BPSO

Bca Pop Sondrio 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 Pop Sondrio BPSO Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.16 -4.28% 3.574 11:35:44
Open Price Low Price High Price Close Price Prev Close
3.704 3.548 3.728 3.574 3.734
more quote information »

BPSO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.9683.9763.5483.84830,714-0.394-9.93%
1 Month3.683.9863.5483.831,338,287-0.106-2.88%
3 Months3.784.053.353.721,172,526-0.206-5.45%
6 Months3.6284.053.353.751,131,134-0.054-1.49%
1 Year2.1384.2762.0043.531,599,8071.4467.17%
3 Years2.5264.2761.1712.651,187,1281.0541.49%
5 Years3.4084.2761.1712.85976,5810.1664.87%

BPSO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 3.734 -0.04 -0.95% 3.748 3.802 3.704 1,070,178
Jan 20 2022 3.77 0.00 0.05% 3.76 3.806 3.756 435,639
Jan 19 2022 3.768 -0.06 -1.57% 3.81 3.832 3.76 902,385
Jan 18 2022 3.828 -0.12 -3.04% 3.92 3.92 3.828 719,572
Jan 17 2022 3.948 -0.01 -0.2% 3.968 3.976 3.924 928,254
Jan 14 2022 3.956 0.00 -0.05% 3.936 3.96 3.91 1,280,772
Jan 13 2022 3.958 0.01 0.2% 3.95 3.962 3.92 1,559,490
Jan 12 2022 3.95 0.11 2.97% 3.866 3.986 3.866 2,707,220
Jan 11 2022 3.836 0.10 2.73% 3.752 3.848 3.712 1,432,841
Jan 10 2022 3.734 -0.06 -1.48% 3.80 3.81 3.714 794,124
Jan 07 2022 3.79 -0.05 -1.3% 3.85 3.862 3.774 695,382
Jan 06 2022 3.84 -0.04 -1.13% 3.82 3.888 3.782 979,191
Jan 05 2022 3.884 0.04 0.99% 3.85 3.908 3.836 1,732,315
Jan 04 2022 3.846 0.06 1.53% 3.794 3.848 3.752 1,794,065
Jan 03 2022 3.788 0.09 2.43% 3.71 3.806 3.696 1,561,469
Dec 30 2021 3.698 -0.08 -2.12% 3.79 3.79 3.602 1,982,589
Dec 29 2021 3.778 0.06 1.5% 3.76 3.814 3.64 3,137,487
Dec 28 2021 3.722 0.01 0.38% 3.72 3.764 3.692 1,224,018
Dec 27 2021 3.708 0.00 -0.05% 3.68 3.73 3.68 900,490
See More Historical Prices ยป
Your Recent History
BIT
BPSO
Bca Pop So..
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:20220124 18:01:05