Bever Beleg Historical Data - BEVER | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Bever Beleg (BEVER)
Bever Beleg (BEVER) Historical

Bever Beleg (BEVER)

2.46

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	0	0	0	0	0	0	DE
4	0.04	1.65289256198	2.42	2.6	2.42	295	2.5376163	DE
12	-0.3	-10.8695652174	2.76	3	2.42	858	2.57378762	DE
26	-0.58	-19.0789473684	3.04	3.3	2.42	726	2.65377453	DE
52	-0.94	-27.6470588235	3.4	3.4	2.42	588	2.69279711	DE
156	-1.34	-35.2631578947	3.8	4.3	2.42	538	3.36123136	DE
260	-0.86	-25.9036144578	3.32	4.9	2.34	1450	3.70141462	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.46	0	0.00	2.46	2.46	2.46	0
1714062600	2.46	0	0.00	2.46	2.46	2.46	0
1713976200	2.46	0	0.00	2.46	2.46	2.46	0
1713889800	2.46	0	0.00	2.46	2.46	2.46	0
1713803400	2.46	0	0.00	2.46	2.46	2.46	0
1713544200	2.46	0	0.00	2.46	2.46	2.46	0
1713457800	2.46	0	0.00	2.46	2.46	2.46	0
1713371400	2.46	0	0.00	2.46	2.46	2.46	598
1713285000	2.46	0	0.00	2.46	2.46	2.46	0
1713198600	2.46	-0.14	-5.38	2.46	2.46	2.46	200
1712939400	2.6	0	0.00	2.6	2.6	2.6	0
1712853000	2.6	0	0.00	2.6	2.6	2.6	100
1712766600	2.6	0	0.00	2.6	2.6	2.6	600
1712680200	2.6	0	0.00	2.6	2.6	2.6	7
1712593800	2.6	0	0.00	2.6	2.6	2.6	10
1712334600	2.6	0	0.00	2.6	2.6	2.6	1010
1712248200	2.6	0.18	7.44	2.6	2.6	2.6	20
1712161800	2.42	0	0.00	2.42	2.42	2.42	300
1712075400	2.42	0	0.00	2.42	2.42	2.42	100
1711647000	2.42	0	0.00	2.42	2.42	2.42	0
1711560600	2.42	0	0.00	2.42	2.42	2.42	100
1711474200	2.42	-0.02	-0.82	2.42	2.42	2.42	5
1711387800	2.44	0	0.00	2.44	2.44	2.44	0
1711128600	2.44	0	0.00	2.44	2.44	2.44	0
1711042200	2.44	0	0.00	2.44	2.44	2.44	0
1710955800	2.44	0	0.00	2.44	2.44	2.44	0
1710869400	2.44	-0.12	-4.69	2.44	2.44	2.44	769
1710783000	2.56	0.04	1.59	2.56	2.56	2.56	751
1710523800	2.52	0	0.00	2.52	2.52	2.52	0
1710437400	2.52	0	0.00	2.52	2.52	2.52	0
1710351000	2.52	0	0.00	2.52	2.52	2.52	0
1710264600	2.52	0	0.00	2.52	2.52	2.52	0
1710178200	2.52	0	0.00	2.52	2.52	2.52	0
1709919000	2.52	-0.02	-0.79	2.52	2.52	2.52	106
1709832600	2.54	0.02	0.79	2.56	2.56	2.54	770
1709746200	2.52	-0.26	-9.35	2.52	2.52	2.52	10000
1709659800	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1709573400	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1709314200	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1709227800	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1709141400	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1709055000	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1708968600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1708709400	2.7799999	0.18	6.92	2.7799999	2.7799999	2.7799999	485
1708623000	2.6	-0.26	-9.09	2.6	2.6	2.6	926
1708536600	2.86	0	0.00	2.86	2.86	2.86	0
1708450200	2.86	0	0.00	2.86	2.86	2.86	0
1708363800	2.86	0	0.00	2.86	2.86	2.86	0
1708104600	2.86	-0.02	-0.69	2.86	2.86	2.86	240
1708018200	2.88	-0.12	-4.00	2.88	2.88	2.88	1200
1707931800	3	0	0.00	3	3	3	0
1707845400	3	0.22	7.91	2.7599999	3	2.7599999	575
1707759000	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1707499800	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1707413400	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1707327000	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1707240600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1707154200	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1706895000	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1706808600	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1706722200	2.7799999	-0.02	-0.71	2.7799999	2.7799999	2.7799999	100
1706635800	2.8	0	0.00	2.8	2.8	2.8	0
1706549400	2.8	0	0.00	2.8	2.8	2.8	0

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