BPE.MIBPE.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $12.06 | $12.12 | $11.96 | $12.06 | 6.74M |
| 1/13/2026 | $12.10 | $12.10 | $11.94 | $12.06 | 6.34M |
| 1/12/2026 | $11.95 | $12.08 | $11.77 | $12.01 | 7.77M |
| 1/9/2026 | $12.16 | $12.16 | $11.94 | $12.03 | 7.53M |
| 1/8/2026 | $11.96 | $12.12 | $11.91 | $12.11 | 4.87M |
| 1/7/2026 | $12.11 | $12.18 | $11.90 | $12.04 | 9.19M |
| 1/6/2026 | $12.28 | $12.46 | $12.11 | $12.11 | 10.19M |
| 1/5/2026 | $12.05 | $12.21 | $11.97 | $12.20 | 11.12M |
| 1/2/2026 | $11.60 | $11.85 | $11.51 | $11.77 | 7.59M |
| 12/30/2025 | $11.38 | $11.65 | $11.38 | $11.60 | 6.39M |
| 12/29/2025 | $11.51 | $11.52 | $11.38 | $11.38 | 5.29M |
| 12/23/2025 | $11.44 | $11.51 | $11.33 | $11.48 | 6.16M |
| 12/22/2025 | $11.50 | $11.55 | $11.38 | $11.44 | 6.92M |
| 12/19/2025 | $11.45 | $11.51 | $11.36 | $11.47 | 26.83M |
| 12/18/2025 | $11.20 | $11.43 | $11.15 | $11.40 | 13.88M |
| 12/17/2025 | $10.98 | $11.24 | $10.96 | $11.21 | 12.47M |
| 12/16/2025 | $11.02 | $11.07 | $10.86 | $10.92 | 8.45M |
| 12/15/2025 | $10.82 | $11.03 | $10.81 | $11.02 | 10.41M |
| 12/12/2025 | $10.94 | $10.97 | $10.75 | $10.76 | 9.06M |
| 12/11/2025 | $10.69 | $10.88 | $10.58 | $10.84 | 8.29M |
| 12/10/2025 | $10.59 | $10.72 | $10.48 | $10.69 | 6.15M |
| 12/9/2025 | $10.52 | $10.69 | $10.49 | $10.62 | 7.01M |
| 12/8/2025 | $10.41 | $10.50 | $10.33 | $10.47 | 5.02M |
| 12/5/2025 | $10.60 | $10.62 | $10.37 | $10.38 | 7.21M |
| 12/4/2025 | $10.57 | $10.58 | $10.36 | $10.51 | 6.71M |
| 12/3/2025 | $10.69 | $10.71 | $10.49 | $10.49 | 7.84M |
| 12/2/2025 | $10.46 | $10.65 | $10.45 | $10.60 | 11.46M |
| 12/1/2025 | $10.39 | $10.41 | $10.20 | $10.41 | 7.89M |
| 11/28/2025 | $10.31 | $10.45 | $10.27 | $10.38 | 5.64M |
| 11/27/2025 | $10.36 | $10.43 | $10.26 | $10.32 | 6.28M |
| 11/26/2025 | $10.18 | $10.38 | $10.15 | $10.35 | 6.08M |
| 11/25/2025 | $10.05 | $10.24 | $9.96 | $10.14 | 8.12M |
| 11/24/2025 | $10.22 | $10.26 | $9.96 | $10.05 | 10.98M |
| 11/21/2025 | $9.95 | $10.21 | $9.93 | $10.19 | 10.19M |
| 11/20/2025 | $10.38 | $10.42 | $10.19 | $10.19 | 9.43M |
| 11/19/2025 | $10.15 | $10.26 | $10.00 | $10.21 | 13.02M |
| 11/18/2025 | $10.20 | $10.30 | $9.94 | $10.07 | 11.94M |
| 11/17/2025 | $10.42 | $10.49 | $10.38 | $10.43 | 7.65M |
| 11/14/2025 | $10.59 | $10.59 | $10.29 | $10.36 | 20.04M |
| 11/13/2025 | $10.91 | $10.98 | $10.77 | $10.77 | 15.89M |
| 11/12/2025 | $10.89 | $10.94 | $10.79 | $10.82 | 14.37M |
| 11/11/2025 | $10.79 | $10.98 | $10.75 | $10.86 | 13.62M |
| 11/10/2025 | $10.50 | $10.76 | $10.42 | $10.73 | 14.47M |
| 11/7/2025 | $10.45 | $10.56 | $10.23 | $10.27 | 15.54M |
| 11/6/2025 | $10.46 | $10.61 | $10.26 | $10.32 | 16.61M |
| 11/5/2025 | $10.27 | $10.36 | $10.12 | $10.36 | 10.81M |
| 11/4/2025 | $10.32 | $10.41 | $10.25 | $10.36 | 13.10M |
| 11/3/2025 | $10.36 | $10.58 | $10.34 | $10.45 | 12.16M |
| 10/31/2025 | $10.32 | $10.47 | $10.29 | $10.36 | 14.54M |
| 10/30/2025 | $10.33 | $10.38 | $10.15 | $10.31 | 13.95M |
| 10/29/2025 | $9.98 | $10.25 | $9.98 | $10.24 | 12.15M |
| 10/28/2025 | $9.96 | $10.01 | $9.89 | $9.98 | 9.12M |
| 10/27/2025 | $9.77 | $9.94 | $9.75 | $9.94 | 11.06M |
| 10/24/2025 | $9.55 | $9.71 | $9.54 | $9.67 | 13.19M |
| 10/23/2025 | $9.70 | $9.79 | $9.41 | $9.48 | 17.25M |
| 10/22/2025 | $9.97 | $10.03 | $9.67 | $9.67 | 21.96M |
| 10/21/2025 | $9.93 | $10.31 | $9.93 | $9.98 | 37.45M |
| 10/20/2025 | $9.49 | $9.67 | $9.45 | $9.55 | 13.17M |
| 10/17/2025 | $9.18 | $9.38 | $9.06 | $9.25 | 15.24M |