Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
BPBL | 2020-02-28 | 5.00 | 5.00 | 5.00 | 5.00 | 500 |
BPBL | 2020-02-27 | 4.59 | 4.59 | 4.59 | 4.59 | 1000 |
BPBL | 2020-02-26 | 5.50 | 5.50 | 5.09 | 5.30 | 2000 |
BPBL | 2020-02-25 | 6.00 | 6.00 | 5.59 | 5.65 | 4500 |
BPBL | 2020-02-24 | 5.80 | 6.59 | 5.80 | 6.59 | 1000 |
BPBL | 2020-02-21 | 6.53 | 6.80 | 6.53 | 6.80 | 1000 |
BPBL | 2020-02-20 | 6.01 | 6.94 | 6.01 | 6.94 | 1000 |
BPBL | 2020-02-19 | 6.88 | 6.90 | 6.69 | 6.80 | 2000 |
BPBL | 2020-02-18 | 6.69 | 6.69 | 6.69 | 6.69 | 500 |
BPBL | 2020-02-17 | 6.19 | 6.19 | 6.19 | 6.19 | 500 |
BPBL | 2020-02-14 | 0.00 | 6.59 | 6.59 | 6.38 | 500 |
BPBL | 2020-02-12 | 6.88 | 6.88 | 6.26 | 6.38 | 4500 |
BPBL | 2020-02-11 | 7.90 | 7.90 | 6.80 | 6.98 | 7000 |
BPBL | 2020-02-10 | 6.90 | 6.90 | 6.90 | 6.90 | 500 |
BPBL | 2020-02-07 | 7.50 | 7.50 | 6.15 | 6.19 | 1500 |
BPBL | 2020-02-06 | 6.00 | 7.00 | 6.00 | 6.50 | 8000 |
BPBL | 2020-02-04 | 6.28 | 6.28 | 6.28 | 6.28 | 500 |
BPBL | 2020-01-29 | 5.34 | 5.75 | 5.34 | 5.75 | 1000 |
BPBL | 2020-01-28 | 5.55 | 6.48 | 5.25 | 5.92 | 8000 |
BPBL | 2020-01-27 | 5.69 | 5.98 | 5.69 | 5.98 | 1500 |
BPBL | 2020-01-24 | 6.01 | 6.01 | 5.94 | 5.94 | 1000 |
BPBL | 2020-01-23 | 6.53 | 6.53 | 6.53 | 6.53 | 500 |
BPBL | 2020-01-21 | 6.19 | 6.25 | 6.05 | 6.25 | 4000 |
BPBL | 2020-01-20 | 7.00 | 7.00 | 7.00 | 7.00 | 1000 |
BPBL | 2020-01-17 | 5.94 | 6.69 | 5.94 | 6.69 | 5000 |
BPBL | 2020-01-16 | 5.59 | 6.69 | 5.59 | 6.69 | 12000 |
BPBL | 2020-01-15 | 6.55 | 6.55 | 6.51 | 6.51 | 1500 |
BPBL | 2020-01-14 | 6.50 | 6.98 | 6.50 | 6.50 | 1500 |
BPBL | 2020-01-13 | 6.73 | 7.00 | 6.73 | 7.00 | 16500 |
BPBL | 2020-01-10 | 7.40 | 7.40 | 6.98 | 6.98 | 4500 |
BPBL | 2020-01-09 | 6.69 | 7.00 | 6.69 | 6.98 | 6500 |
BPBL | 2020-01-08 | 6.26 | 6.98 | 6.19 | 6.40 | 59000 |
BPBL | 2020-01-07 | 7.67 | 7.75 | 7.19 | 7.19 | 25000 |
BPBL | 2020-01-06 | 9.80 | 9.80 | 7.80 | 8.19 | 57000 |
BPBL | 2020-01-03 | 8.69 | 8.80 | 8.69 | 8.80 | 26000 |
BPBL | 2020-01-02 | 7.40 | 7.80 | 7.40 | 7.80 | 56500 |
BPBL | 2020-01-01 | 6.46 | 6.80 | 6.46 | 6.80 | 28000 |
BPBL | 2019-12-31 | 5.80 | 5.80 | 5.19 | 5.80 | 50500 |
BPBL | 2019-12-30 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
BPBL | 2019-12-27 | 5.88 | 5.88 | 4.90 | 5.23 | 1500 |
BPBL | 2019-12-26 | 5.50 | 5.50 | 4.50 | 5.28 | 38500 |
BPBL | 2019-12-24 | 4.46 | 4.90 | 4.40 | 4.90 | 26000 |
BPBL | 2019-12-20 | 5.00 | 5.00 | 3.59 | 3.90 | 4500 |
BPBL | 2019-12-17 | 4.00 | 4.00 | 4.00 | 4.00 | 2000 |
BPBL | 2019-12-16 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
BPBL | 2019-12-10 | 4.01 | 4.05 | 4.00 | 4.05 | 26500 |
BPBL | 2019-12-09 | 4.48 | 4.51 | 4.25 | 4.25 | 14500 |
BPBL | 2019-12-04 | 3.95 | 3.99 | 3.95 | 3.97 | 3500 |
BPBL | 2019-12-02 | 4.30 | 4.30 | 3.91 | 3.91 | 1500 |
BPBL | 2019-11-29 | 4.59 | 4.59 | 4.59 | 4.59 | 1000 |
BPBL | 2019-11-25 | 4.00 | 4.00 | 4.00 | 4.00 | 1000 |
BPBL | 2019-11-22 | 4.23 | 4.25 | 4.00 | 4.00 | 2500 |
BPBL | 2019-11-21 | 4.23 | 4.38 | 3.86 | 3.86 | 9000 |
BPBL | 2019-11-20 | 4.38 | 4.50 | 4.09 | 4.25 | 9500 |
BPBL | 2019-11-19 | 4.50 | 4.50 | 4.50 | 4.50 | 3000 |
BPBL | 2019-11-18 | 4.30 | 4.30 | 4.30 | 4.30 | 1000 |
BPBL | 2019-11-15 | 4.19 | 4.30 | 3.80 | 4.19 | 5000 |
BPBL | 2019-11-14 | 4.00 | 4.19 | 4.00 | 4.09 | 75000 |
BPBL | 2019-11-13 | 4.00 | 4.25 | 4.00 | 4.00 | 60500 |
BPBL | 2019-11-12 | 4.01 | 4.01 | 4.00 | 4.00 | 47000 |
BPBL | 2019-11-11 | 4.01 | 4.01 | 4.00 | 4.01 | 2000 |
BPBL | 2019-11-07 | 4.13 | 4.19 | 4.13 | 4.19 | 4500 |
BPBL | 2019-11-06 | 4.07 | 4.09 | 4.07 | 4.09 | 3000 |
BPBL | 2019-11-05 | 4.05 | 4.09 | 4.05 | 4.09 | 3500 |
BPBL | 2019-11-04 | 4.05 | 4.15 | 4.05 | 4.05 | 6500 |
BPBL | 2019-11-01 | 3.78 | 3.99 | 3.78 | 3.99 | 4000 |
BPBL | 2019-10-31 | 3.59 | 3.79 | 3.59 | 3.60 | 1500 |
BPBL | 2019-10-30 | 3.58 | 3.99 | 3.50 | 3.75 | 32500 |
BPBL | 2019-10-29 | 3.00 | 3.70 | 3.00 | 3.50 | 29000 |
BPBL | 2019-10-28 | 3.50 | 3.50 | 3.50 | 3.50 | 2500 |
BPBL | 2019-10-25 | 3.59 | 3.74 | 3.50 | 3.70 | 19000 |
BPBL | 2019-10-24 | 3.21 | 3.65 | 3.21 | 3.22 | 2500 |
BPBL | 2019-10-23 | 3.70 | 3.70 | 3.50 | 3.70 | 4500 |
BPBL | 2019-10-22 | 3.25 | 3.50 | 3.20 | 3.50 | 35500 |
BPBL | 2019-10-18 | 3.09 | 3.20 | 3.00 | 3.00 | 5500 |
BPBL | 2019-10-17 | 3.20 | 3.50 | 2.99 | 3.08 | 20500 |
BPBL | 2019-10-16 | 3.59 | 3.59 | 3.00 | 3.00 | 11000 |
BPBL | 2019-10-15 | 3.40 | 3.48 | 3.40 | 3.48 | 3500 |
BPBL | 2019-10-14 | 3.00 | 3.00 | 3.00 | 3.00 | 16500 |
BPBL | 2019-10-11 | 3.00 | 3.09 | 3.00 | 3.00 | 6500 |
BPBL | 2019-10-10 | 2.90 | 3.24 | 2.90 | 3.00 | 16500 |
BPBL | 2019-10-09 | 2.99 | 3.25 | 2.52 | 2.76 | 12500 |
BPBL | 2019-10-08 | 2.90 | 2.95 | 2.90 | 2.94 | 12000 |
BPBL | 2019-10-04 | 2.50 | 2.50 | 2.50 | 2.50 | 2000 |
BPBL | 2019-09-27 | 2.50 | 3.04 | 2.50 | 3.04 | 5000 |
BPBL | 2019-09-26 | 2.50 | 2.50 | 2.50 | 2.50 | 4000 |
BPBL | 2019-09-25 | 0.00 | 2.50 | 2.50 | 2.90 | 10000 |
BPBL | 2019-09-24 | 2.90 | 2.90 | 2.90 | 2.90 | 500 |
BPBL | 2019-09-19 | 2.15 | 2.15 | 2.15 | 2.15 | 1000 |
BPBL | 2019-09-18 | 2.00 | 2.04 | 2.00 | 2.04 | 4000 |
BPBL | 2019-09-17 | 2.09 | 2.20 | 2.09 | 2.20 | 4500 |
BPBL | 2019-09-11 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
BPBL | 2019-08-30 | 2.19 | 2.20 | 2.19 | 2.20 | 2000 |
BPBL | 2019-08-28 | 1.89 | 1.89 | 1.89 | 1.89 | 500 |
BPBL | 2019-08-27 | 2.20 | 2.20 | 2.15 | 2.15 | 10500 |
BPBL | 2019-08-23 | 2.19 | 2.50 | 2.00 | 2.48 | 27500 |
BPBL | 2019-08-22 | 1.83 | 2.09 | 1.83 | 2.09 | 16000 |
BPBL | 2019-08-21 | 1.50 | 1.55 | 1.50 | 1.54 | 25000 |
BPBL | 2019-08-20 | 1.50 | 1.54 | 1.50 | 1.50 | 3000 |
BPBL | 2019-08-06 | 1.50 | 1.50 | 1.50 | 1.50 | 500 |
BPBL | 2019-08-01 | 1.50 | 1.50 | 1.50 | 1.50 | 500 |
BPBL | 2019-07-31 | 1.50 | 1.50 | 1.50 | 1.50 | 7500 |
BPBL | 2019-07-30 | 1.50 | 1.50 | 1.50 | 1.50 | 10000 |
BPBL | 2019-07-29 | 1.45 | 1.45 | 1.45 | 1.45 | 500 |
BPBL | 2019-07-26 | 1.49 | 1.54 | 1.29 | 1.54 | 10500 |
BPBL | 2019-07-25 | 1.50 | 1.54 | 1.50 | 1.54 | 4500 |
BPBL | 2019-07-24 | 1.64 | 1.64 | 1.34 | 1.53 | 12000 |
BPBL | 2019-07-23 | 1.89 | 1.89 | 1.50 | 1.64 | 9000 |
BPBL | 2019-07-22 | 1.70 | 1.70 | 1.39 | 1.42 | 33000 |
BPBL | 2019-07-19 | 1.70 | 1.89 | 1.70 | 1.89 | 11000 |
BPBL | 2019-07-18 | 1.73 | 1.73 | 1.73 | 1.73 | 500 |
BPBL | 2019-07-17 | 1.89 | 1.89 | 1.89 | 1.89 | 5000 |
BPBL | 2019-07-16 | 1.80 | 1.80 | 1.79 | 1.79 | 10000 |
BPBL | 2019-07-12 | 1.99 | 1.99 | 1.99 | 1.99 | 500 |
BPBL | 2019-07-11 | 2.00 | 2.00 | 2.00 | 2.00 | 18000 |
BPBL | 2019-07-10 | 2.00 | 2.00 | 2.00 | 2.00 | 5000 |
BPBL | 2019-07-09 | 2.00 | 2.00 | 1.77 | 1.88 | 16000 |
BPBL | 2019-07-08 | 1.83 | 2.00 | 1.83 | 2.00 | 1500 |
BPBL | 2019-07-05 | 2.04 | 2.09 | 2.00 | 2.00 | 18000 |
BPBL | 2019-07-04 | 2.42 | 2.42 | 2.00 | 2.05 | 10000 |
BPBL | 2019-07-03 | 2.43 | 2.43 | 2.43 | 2.43 | 500 |
BPBL | 2019-07-02 | 2.58 | 2.59 | 2.58 | 2.59 | 1000 |
BPBL | 2019-06-27 | 2.29 | 2.29 | 2.29 | 2.29 | 500 |
BPBL | 2019-06-26 | 2.40 | 2.40 | 2.40 | 2.40 | 500 |
BPBL | 2019-06-25 | 2.21 | 2.21 | 2.21 | 2.21 | 500 |
BPBL | 2019-06-24 | 3.20 | 3.50 | 2.52 | 2.52 | 2000 |
BPBL | 2019-06-21 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
BPBL | 2019-06-20 | 2.89 | 3.00 | 2.59 | 2.59 | 7500 |
BPBL | 2019-06-19 | 2.29 | 2.98 | 2.02 | 2.79 | 3000 |
BPBL | 2019-06-17 | 2.65 | 3.00 | 2.50 | 3.00 | 23000 |
BPBL | 2019-06-12 | 2.40 | 3.00 | 2.13 | 2.40 | 26000 |
BPBL | 2019-06-11 | 1.75 | 2.40 | 1.75 | 2.15 | 21500 |
BPBL | 2019-06-10 | 1.10 | 1.50 | 1.10 | 1.50 | 25500 |
BPBL | 2019-06-03 | 1.01 | 1.01 | 1.01 | 1.01 | 500 |
BPBL | 2019-05-30 | 1.20 | 1.20 | 1.00 | 1.00 | 40000 |
BPBL | 2019-05-29 | 1.30 | 1.30 | 1.20 | 1.20 | 16000 |
BPBL | 2019-05-28 | 1.21 | 1.39 | 1.00 | 1.15 | 79000 |
BPBL | 2019-05-27 | 1.89 | 1.89 | 1.89 | 1.89 | 500 |
BPBL | 2019-05-23 | 1.00 | 1.48 | 1.00 | 1.48 | 1000 |
BPBL | 2019-05-22 | 1.49 | 1.49 | 1.49 | 1.49 | 2000 |
BPBL | 2019-05-20 | 1.78 | 1.78 | 1.78 | 1.78 | 500 |
BPBL | 2019-05-17 | 1.00 | 1.00 | 1.00 | 1.00 | 500 |
BPBL | 2019-05-16 | 1.50 | 1.50 | 1.50 | 1.50 | 25000 |
BPBL | 2019-05-15 | 1.00 | 1.78 | 1.00 | 1.78 | 16000 |
BPBL | 2019-05-13 | 1.50 | 1.50 | 1.50 | 1.50 | 10500 |
BPBL | 2019-05-10 | 1.78 | 1.78 | 1.78 | 1.78 | 500 |
BPBL | 2019-05-08 | 1.78 | 1.78 | 1.78 | 1.78 | 500 |
BPBL | 2019-05-06 | 1.79 | 1.79 | 1.12 | 1.70 | 9000 |
BPBL | 2019-04-30 | 2.05 | 2.05 | 2.05 | 2.05 | 500 |
BPBL | 2019-04-25 | 0.00 | 2.00 | 2.00 | 1.97 | 2500 |
BPBL | 2019-04-24 | 2.30 | 2.30 | 1.96 | 1.97 | 6500 |
BPBL | 2019-04-18 | 2.96 | 2.96 | 2.96 | 2.96 | 500 |
BPBL | 2019-04-17 | 2.70 | 2.70 | 2.70 | 2.70 | 500 |
BPBL | 2019-04-10 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
BPBL | 2019-04-09 | 2.49 | 2.50 | 2.49 | 2.50 | 1000 |
BPBL | 2019-04-08 | 0.00 | 2.40 | 2.40 | 1.85 | 500 |
BPBL | 2019-04-05 | 1.87 | 1.87 | 1.85 | 1.85 | 1000 |
BPBL | 2019-03-29 | 2.84 | 2.84 | 2.84 | 2.84 | 500 |
BPBL | 2019-03-27 | 2.41 | 2.41 | 2.41 | 2.41 | 1000 |
BPBL | 2019-03-14 | 2.79 | 2.79 | 2.79 | 2.79 | 500 |
BPBL | 2019-03-11 | 2.11 | 2.11 | 2.11 | 2.11 | 500 |
BPBL | 2019-03-04 | 2.09 | 2.09 | 2.09 | 2.09 | 500 |
BPBL | 2019-03-01 | 2.50 | 2.50 | 2.50 | 2.50 | 500 |
BPBL | 2019-02-28 | 2.25 | 2.25 | 2.25 | 2.25 | 500 |
BPBL | 2019-02-27 | 2.00 | 2.00 | 2.00 | 2.00 | 500 |
BPBL | 2019-02-22 | 2.23 | 2.23 | 2.20 | 2.20 | 1000 |
BPBL | 2019-02-20 | 2.56 | 2.56 | 2.56 | 2.56 | 500 |
BPBL | 2019-02-19 | 2.84 | 2.84 | 2.84 | 2.84 | 1000 |
BPBL | 2019-02-18 | 2.34 | 2.34 | 2.34 | 2.34 | 1000 |
BPBL | 2019-02-15 | 2.50 | 2.78 | 2.50 | 2.78 | 1000 |
BPBL | 2019-02-14 | 2.40 | 2.40 | 2.40 | 2.40 | 3000 |
BPBL | 2019-02-08 | 2.40 | 2.40 | 2.20 | 2.40 | 12500 |
BPBL | 2019-02-07 | 2.59 | 2.59 | 2.50 | 2.59 | 4000 |
BPBL | 2019-02-06 | 2.35 | 2.79 | 2.35 | 2.63 | 59000 |
BPBL | 2019-02-04 | 2.99 | 2.99 | 2.98 | 2.98 | 3000 |
BPBL | 2019-02-01 | 2.99 | 2.99 | 2.99 | 2.99 | 500 |
BPBL | 2019-01-31 | 2.78 | 2.94 | 2.30 | 2.84 | 7000 |
BPBL | 2019-01-29 | 3.00 | 3.00 | 2.99 | 2.99 | 1000 |
BPBL | 2019-01-28 | 3.00 | 3.14 | 3.00 | 3.00 | 60500 |
BPBL | 2019-01-25 | 4.00 | 4.00 | 2.99 | 3.00 | 55000 |
BPBL | 2019-01-24 | 3.65 | 3.65 | 3.59 | 3.59 | 4000 |
BPBL | 2019-01-23 | 3.25 | 3.59 | 3.25 | 3.59 | 2000 |
BPBL | 2019-01-22 | 3.30 | 3.30 | 3.30 | 3.30 | 1000 |
BPBL | 2019-01-17 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
BPBL | 2019-01-16 | 4.00 | 4.69 | 3.90 | 3.90 | 11000 |
BPBL | 2019-01-15 | 2.30 | 3.75 | 2.30 | 3.75 | 5000 |
BPBL | 2019-01-08 | 3.02 | 3.59 | 2.73 | 3.01 | 4500 |
BPBL | 2019-01-07 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
BPBL | 2019-01-04 | 2.99 | 2.99 | 2.99 | 2.99 | 1000 |
BPBL | 2019-01-03 | 2.41 | 2.41 | 2.41 | 2.41 | 1000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00