Bilendi Historical Data - ALBLD | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Bilendi (ALBLD)
Bilendi (ALBLD) Historical

Bilendi (ALBLD)

17.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.55	3.34346504559	16.45	17.15	16.45	355	16.88895152	DE
4	2.3	15.6462585034	14.7	19.25	14.6	4956	17.92385911	DE
12	1.66	10.8213820078	15.34	19.25	14.1	3695	16.46216377	DE
26	5.82	52.0572450805	11.18	19.25	10.92	3112	14.94379947	DE
52	-1.14	-6.28445424476	18.14	20.3	10.5	2901	14.86019958	DE
156	4.3	33.8582677165	12.7	31.6	10.5	4367	19.40232761	DE
260	5.95	53.8461538462	11.05	31.6	6.5	4865	15.25874073	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	17	0	0.00	17	17	16.95	232
1714062600	17	-0.1	-0.58	17.15	17.15	16.95	511
1713976200	17.1	0.5	3.01	16.75	17.1	16.55	546
1713889800	16.6	0.15	0.91	16.45	16.6	16.45	101
1713803400	16.45	0	0.00	16.45	16.649999	16.45	384
1713544200	16.45	0.25	1.54	16.45	16.45	16.399999	469
1713457800	16.2	-0.85	-4.99	17.05	17.05	16.149999	1165
1713371400	17.05	-0.1	-0.58	17.15	17.2	17	1202
1713285000	17.15	-0.45	-2.56	17.65	17.65	16.5	1723
1713198600	17.6	-0.4	-2.22	18	18	17.6	633
1712939400	18	-0.25	-1.37	18.25	18.25	18	7879
1712853000	18.25	-0.4	-2.14	18.6	18.6	18.2	1606
1712766600	18.65	-0.55	-2.86	19.2	19.2	18.45	34527
1712680200	19.2	0	0.00	19	19.25	18.5	5980
1712593800	19.2	1.55	8.78	17.7	19.2	17.7	8891
1712334600	17.65	0.05	0.28	17.5	17.65	17.35	2435
1712248200	17.6	1.5	9.32	16.399999	17.95	16.399999	12119
1712161800	16.1	0.75	4.89	15.35	16.7	15.35	2599
1712075400	15.35	0.51	3.44	14.7	15.35	14.6	11157
1711647000	14.84	0.24	1.64	14.62	14.88	14.6	4624
1711560600	14.6	0	0.00	14.6	14.62	14.58	268
1711474200	14.6	0	0.00	14.6	14.7	14.38	1944
1711387800	14.6	-0.1	-0.68	14.7	14.74	14.6	1638
1711128600	14.7	-0.02	-0.14	14.74	14.74	14.54	1444
1711042200	14.72	0.22	1.52	14.52	14.72	14.5	1151
1710955800	14.5	-0.12	-0.82	14.62	14.64	14.48	3233
1710869400	14.62	0	0.00	14.62	14.62	14.4	2432
1710783000	14.62	0.32	2.24	14.46	14.78	14.34	4052
1710523800	14.3	-0.32	-2.19	14.62	14.62	14.3	868
1710437400	14.62	-0.5	-3.31	15.12	15.12	14.62	2638
1710351000	15.12	-0.78	-4.91	15.9	15.9	14.62	4495
1710264600	15.9	-0.7	-4.22	16.62	16.62	15.72	1970
1710178200	16.6	-0.16	-0.95	16.76	16.76	16.559999	10520
1709919000	16.76	0	0.00	16.76	16.9	16.76	550
1709832600	16.76	-0.04	-0.24	16.86	16.86	16.76	757
1709746200	16.8	0.24	1.45	16.579999	17	16.579999	6077
1709659800	16.559999	0.08	0.49	16.5	16.719999	16.48	1213
1709573400	16.48	0.48	3.00	16.379999	16.78	16.2	2877
1709314200	16	0.88	5.82	15.2	16.18	15.2	4260
1709227800	15.12	0.22	1.48	14.9	15.12	14.78	29906
1709141400	14.9	0	0.00	14.9	14.9	14.9	0
1709055000	14.9	0.1	0.68	14.8	14.9	14.8	487
1708968600	14.8	-0.1	-0.67	14.9	14.9	14.66	8191
1708709400	14.9	0	0.00	14.9	15.02	14.9	2262
1708623000	14.9	0.24	1.64	14.7	15.24	14.68	5619
1708536600	14.66	0.24	1.66	14.42	14.8	14.42	1783
1708450200	14.42	0	0.00	14.42	14.44	14.4	1136
1708363800	14.42	0.02	0.14	14.4	14.42	14.4	103
1708104600	14.4	-0.06	-0.41	14.46	14.46	14.4	2076
1708018200	14.46	-0.42	-2.82	14.88	14.88	14.46	437
1707931800	14.88	0	0.00	14.88	14.9	14.88	177
1707845400	14.88	-0.14	-0.93	15.02	15.06	14.52	1655
1707759000	15.02	0	0.00	15.02	15.04	14.98	359
1707499800	15.02	-0.02	-0.13	15.06	15.06	15	1689
1707413400	15.04	0	0.00	15.04	15.04	15.04	261
1707327000	15.04	0.04	0.27	15.02	15.04	15	721
1707240600	15	-0.2	-1.32	15	15	14.9	682
1707154200	15.2	-0.1	-0.65	15.34	15.34	14.1	1877
1706895000	15.3	-0.08	-0.52	15.38	15.38	15.3	298
1706808600	15.38	-0.02	-0.13	15.4	15.4	15.3	513
1706722200	15.4	-0.1	-0.65	15.5	15.5	15.4	459
1706635800	15.5	-0.04	-0.26	15.54	15.54	15.48	809
1706549400	15.54	0.06	0.39	15.52	15.62	15.52	3211

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