Dark

BCNAF
BARCO NV
stock OTC

Inactive

Feb 22, 2022

18.50USD-8.416%(-1.70)2

Pre-market

0.00USD-100.000%(-20.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-22	20.4000	20.4000	18.5000	18.5000	-8.416%	2	0.000%
2022-02-04	20.2000	20.2000	20.2000	20.2000	-1.077%	490	-8.416%
2022-01-06	20.4200	20.4200	20.4200	20.4200	+13.130%	45	-9.403%
2021-12-30	18.0500	18.0500	18.0500	18.0500	-20.230%	1,575	+2.493%
2021-12-16	22.6275	22.6275	22.6275	22.6275	+13.138%	5,002	-18.241%
2021-12-10	20.0000	20.0000	20.0000	20.0000	0.000%	70	-7.500%
2021-11-29	20.0000	20.0000	20.0000	20.0000	-3.382%	100	-7.500%
2021-11-23	20.7000	20.7000	20.7000	20.7000	-9.211%	100	-10.628%
2021-11-02	22.8000	22.8000	22.8000	22.8000	+9.880%	3,000	-18.860%
2021-10-06	20.7500	20.7500	20.7500	20.7500	-29.205%	840	-10.843%
2021-09-16	29.3100	29.3100	29.3100	29.3100	+41.594%	5	-36.882%
2021-09-15	20.7000	20.7000	20.7000	20.7000	-10.776%	3	-10.628%
2021-09-01	23.2000	23.2000	23.2000	23.2000	0.000%	200	-20.259%
2021-08-25	23.2000	23.2000	23.2000	23.2000	-10.769%	100	-20.259%
2021-07-19	26.0000	26.0000	26.0000	26.0000	-10.345%	100	-28.846%
2021-06-16	29.0000	29.0000	29.0000	29.0000	0.000%	100	-36.207%
2021-06-15	29.0000	29.0000	29.0000	29.0000	-3.333%	2	-36.207%
2021-06-10	30.0000	30.0000	30.0000	30.0000	+1.010%	2	-38.333%
2021-06-09	29.7000	29.7000	29.7000	29.7000	+111.087%	5,000	-37.710%
2021-05-21	14.0700	14.0700	14.0700	14.0700	-47.695%	20	+31.485%
2021-05-20	26.9000	26.9000	26.9000	26.9000	+0.074%	6	-31.227%
2021-05-17	26.8800	26.8800	26.8800	26.8800	-2.219%	2	-31.176%
2021-05-06	27.4900	27.4900	27.4900	27.4900	+5.731%	4	-32.703%
2021-03-24	26.0000	26.0000	26.0000	26.0000	+1.761%	8	-28.846%
2021-03-16	25.5500	25.5500	25.5500	25.5500	-7.360%	8,000	-27.593%
2021-03-15	26.0000	27.5800	26.0000	27.5800	+9.575%	107	-32.922%
2021-02-17	25.1700	25.1700	25.1700	25.1700	+81.733%	3	-26.500%
2021-02-01	13.8500	13.8500	13.8500	13.8500	-34.048%	25	+33.574%
2021-01-25	21.0000	21.0000	21.0000	21.0000	-3.315%	200	-11.905%
2021-01-15	21.7200	21.7200	21.7200	21.7200	-11.455%	10	-14.825%
2021-01-14	24.5300	24.5300	24.5300	24.5300	-23.749%	10	-24.582%
2021-01-13	32.1700	32.1700	32.1700	32.1700	+48.181%	25	-42.493%
2020-12-18	21.7100	21.7100	21.7100	21.7100	-27.148%	100	-14.786%
2020-12-08	29.8000	29.8000	29.8000	29.8000	+43.476%	36	-37.919%
2020-12-02	20.7700	20.7700	20.7700	20.7700	-16.853%	1	-10.929%
2020-11-25	24.9800	24.9800	24.9800	24.9800	+108.688%	1	-25.941%
2020-11-23	11.9700	11.9700	11.9700	11.9700	-0.416%	1	+54.553%
2020-11-16	12.0200	12.0200	12.0200	12.0200	-31.782%	28	+53.910%
2020-09-25	17.6200	17.6200	17.6200	17.6200	-17.419%	5	+4.994%
2020-09-22	21.3365	21.3365	21.3365	21.3365	+93.265%	602	-13.294%
2020-09-03	11.0400	11.0400	11.0400	11.0400	-57.555%	14	+67.572%
2020-08-25	26.0100	26.0100	26.0100	26.0100	+0.038%	7	-28.874%
2020-08-20	26.0000	26.0000	26.0000	26.0000	-10.097%	5	-28.846%
2020-08-14	28.9200	28.9200	28.9200	28.9200	+145.085%	1	-36.030%
2020-08-12	11.8000	11.8000	11.8000	11.8000	-32.802%	140	+56.780%
2020-08-03	17.5600	17.5600	17.5600	17.5600	-23.652%	110	+5.353%
2020-07-29	23.0000	23.0000	23.0000	23.0000	0.000%	50	-19.565%
2020-07-27	23.0000	23.0000	23.0000	23.0000	0.000%	10	-19.565%
2020-07-22	23.0000	23.0000	23.0000	23.0000	-86.572%	140	-19.565%
2020-06-18	171.2800	171.2800	171.2800	171.2800	-2.120%	2	-89.199%
2020-06-16	174.9900	174.9900	174.9900	174.9900	-0.006%	2	-89.428%
2020-06-09	175.0000	175.0000	175.0000	175.0000	+10.823%	3	-89.429%
2020-05-13	158.1100	158.1100	157.9100	157.9100	+2.326%	60	-88.284%
2020-05-12	154.3200	154.3200	154.3200	154.3200	+6.508%	3	-88.012%
2020-04-17	144.8900	144.8900	144.8900	144.8900	+3.537%	3	-87.232%
2020-04-15	139.9401	139.9401	139.9401	139.9401	-8.079%	4	-86.780%
2020-04-14	152.2400	152.2400	152.2400	152.2400	-14.472%	2	-87.848%
2020-04-09	175.0000	178.0000	175.0000	178.0000	+9.202%	15	-89.607%
2020-04-07	163.0000	163.0000	163.0000	163.0000	+22.787%	2	-88.650%
2020-03-17	132.7500	132.7500	132.7500	132.7500	-14.493%	1	-86.064%
2020-03-12	155.2500	155.2500	155.2500	155.2500	-14.932%	1	-88.084%
2020-03-10	182.3000	182.5000	182.3000	182.5000	-8.750%	2	-89.863%
2020-03-09	200.0000	200.0000	200.0000	200.0000	-0.990%	10	-90.750%
2020-03-06	202.0000	202.0000	202.0000	202.0000	-4.829%	2	-90.842%
2020-03-04	212.2500	212.2500	212.2500	212.2500	-5.876%	30	-91.284%
2020-03-02	225.5000	225.5000	225.5000	225.5000	+4.884%	20	-91.796%
2020-02-28	215.0000	215.0000	215.0000	215.0000	-12.424%	1	-91.395%
2020-02-19	245.5000	245.5000	245.5000	245.5000	-4.102%	5	-92.464%
2020-02-10	256.0000	256.0000	256.0000	256.0000	+3.854%	14	-92.773%
2020-01-27	246.5000	246.5000	246.5000	246.5000	-1.004%	4	-92.495%
2020-01-21	249.0000	249.0000	249.0000	249.0000	+15.012%	10	-92.570%
2019-10-28	215.5000	216.5000	215.5000	216.5000	+3.341%	700	-91.455%
2019-10-25	209.5000	209.5000	209.5000	209.5000	-0.841%	250	-91.169%
2019-07-29	211.2775	211.2775	211.2775	211.2775	+1.228%	631	-91.244%
2019-07-26	208.7155	208.7155	208.7155	208.7155	+52.793%	119	-91.136%
2018-07-25	136.6000	136.6000	136.6000	136.6000	+9.887%	200	-86.457%
2018-03-09	128.4300	128.4300	124.3100	124.3100	+25.249%	200	-85.118%
2017-11-13	99.2500	99.2500	99.2500	99.2500	-2.053%	320	-81.360%
2017-10-25	101.3300	101.3300	101.3300	101.3300	-5.343%	150	-81.743%
2017-09-19	107.0500	107.0500	107.0500	107.0500	+10.818%	100	-82.718%
2017-07-06	96.6000	96.6000	96.6000	96.6000	-5.526%	200	-80.849%
2017-06-05	102.2500	102.2500	102.2500	102.2500	+2.971%	100	-81.907%
2017-03-29	99.3000	99.3000	99.3000	99.3000	+1.534%	100	-81.370%
2017-03-28	97.8000	97.8000	97.8000	97.8000	+3.045%	103	-81.084%
2017-03-14	94.9100	94.9100	94.9100	94.9100	+6.223%	164	-80.508%
2017-03-03	89.3500	89.3500	89.3500	89.3500	+7.715%	100	-79.295%
2016-12-16	82.9500	82.9500	82.9500	82.9500	+6.210%	130	-77.697%
2016-10-31	78.1000	78.1000	78.1000	78.1000	+3.650%	100	-76.312%
2016-08-01	75.3500	75.3500	75.3500	75.3500	+2.031%	100	-75.448%
2016-07-28	73.8500	73.8500	73.8500	73.8500	+6.474%	100	-74.949%
2016-07-19	69.3599	69.3599	69.3599	69.3599	+2.452%	100	-73.328%
2016-06-20	67.7000	67.7000	67.7000	67.7000	+8.216%	100	-72.674%
2016-06-16	62.5600	62.5600	62.5600	62.5600	-9.228%	300	-70.428%
2016-05-25	68.9200	68.9200	68.9200	68.9200	-1.878%	100	-73.157%
2016-03-22	70.2389	70.2389	70.2389	70.2389	+0.485%	165	-73.661%
2016-03-11	69.9000	69.9000	69.9000	69.9000	+5.589%	150	-73.534%
2015-10-28	66.2000	66.2000	66.2000	66.2000	-0.526%	100	-72.054%
2015-10-13	66.5500	66.5500	66.5500	66.5500	+4.968%	150	-72.201%
2015-09-28	63.4000	63.4000	63.4000	63.4000	-5.446%	100	-70.820%
2015-05-11	67.0517	67.0517	67.0517	67.0517	+2.213%	225	-72.409%
2015-02-13	65.6000	65.6000	65.6000	65.6000	-7.930%	275	-71.799%
2014-12-09	71.2500	71.2500	71.2500	71.2500	-1.692%	1,360	-74.035%
2014-08-06	72.4762	72.4762	72.4762	72.4762	-6.372%	2,720	-74.474%
2014-03-26	77.4088	77.4088	77.4088	77.4088	-1.283%	200	-76.101%
2014-01-17	78.4147	78.4147	78.4147	78.4147	-4.605%	600	-76.407%
2013-10-11	82.2000	82.2000	82.2000	82.2000	+10.188%	300	-77.494%
2013-07-08	74.6000	74.6000	74.6000	74.6000	-12.235%	150	-75.201%
2013-06-07	85.0000	85.0000	85.0000	85.0000	+0.354%	200	-78.235%
2013-06-05	84.7000	84.7000	84.7000	84.7000	+22.399%	470	-78.158%
2012-12-04	69.2000	69.2000	69.2000	69.2000	+20.873%	400	-73.266%
2012-07-30	57.2500	57.2500	57.2500	57.2500	-4.583%	500	-67.686%
2012-05-09	60.0000	60.0000	60.0000	60.0000	-7.692%	2,000	-69.167%
2012-02-17	65.0000	65.0000	65.0000	65.0000	+9.060%	150	-71.538%
2012-02-10	59.6000	59.6000	59.6000	59.6000	+10.884%	365	-68.960%
2012-01-27	53.7500	53.7500	53.7500	53.7500	+21.606%	400	-65.581%
2011-11-22	44.2000	44.2000	44.2000	44.2000	-12.302%	1,000	-58.145%
2011-09-06	50.4000	50.4000	50.4000	50.4000	-7.945%	1,000	-63.294%
2011-08-19	54.7500	54.7500	54.7500	54.7500	-4.783%	1,000	-66.210%
2011-08-10	57.5000	57.5000	57.5000	57.5000	-5.660%	1,000	-67.826%
2011-08-09	60.9500	60.9500	60.9500	60.9500	-6.518%	1,000	-69.647%
2011-08-05	65.2000	65.2000	65.2000	65.2000	-10.990%	1,000	-71.626%
2011-03-29	73.2500	73.2500	73.2500	73.2500	-2.398%	150	-74.744%
2011-02-15	75.0500	75.0500	75.0500	75.0500	+37.078%	1,977	-75.350%
2010-11-30	54.7500	54.7500	54.7500	54.7500	+9.829%	2,065	-66.210%
2010-10-18	49.8500	49.8500	49.8500	49.8500	+8.487%	100	-62.889%
2010-09-30	45.9500	45.9500	45.9500	45.9500	-1.711%	100	-59.739%
2010-09-17	46.7500	46.7500	46.7500	46.7500	-13.265%	100	-60.428%
2010-04-30	53.9000	53.9000	53.9000	53.9000	-0.370%	272	-65.677%
2010-04-21	54.1000	54.1000	54.1000	54.1000	+16.973%	272	-65.804%
2010-03-26	46.2500	46.2500	46.2500	46.2500	-7.315%	3,000	-60.000%
2010-03-18	49.9000	49.9000	49.9000	49.9000	+20.241%	500	-62.926%
2010-01-25	41.5000	41.5000	41.5000	41.5000	-0.960%	197	-55.422%
2010-01-22	41.9024	41.9024	41.9024	41.9024	0.000%	190	-55.850%

.dark-mode .rYpcTW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYpcTW{ color: #333333; background-color: white; border: 2px solid #333333; }BCNAFBARCO NVstock OTC

BCNAF
BARCO NV
stock OTC