Dark

BPXXY
BPER BANCA SPA UNSP/ADR
stock OTC

Inactive

Mar 16, 2021

4.65USD0.000%(0.00)4,500

Pre-market

0.00USD-100.000%(-4.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-16	4.6500	4.6500	4.6500	4.6500	0.000%	4,500	0.000%
2021-03-15	4.5500	4.6500	4.5500	4.6500	-24.635%	600	0.000%
2021-03-08	6.1700	6.1700	6.1700	6.1700	0.000%	100	-24.635%
2021-02-12	6.1700	6.1700	4.1600	6.1700	+25.918%	1,800	-24.635%
2021-02-11	4.8125	4.9000	4.8125	4.9000	-21.348%	1,000	-5.102%
2021-02-09	6.2300	6.2300	6.2300	6.2300	+38.444%	400	-25.361%
2021-02-08	4.7500	4.7500	4.5000	4.5000	+21.622%	200	+3.333%
2021-02-02	3.7000	3.7000	3.7000	3.7000	+2.778%	4,500	+25.676%
2021-01-28	3.6000	3.6000	3.6000	3.6000	+1.983%	200	+29.167%
2021-01-27	3.5300	3.5300	3.5300	3.5300	-5.867%	100	+31.728%
2021-01-25	3.7500	3.7500	3.7500	3.7500	-22.680%	100	+24.000%
2021-01-07	5.8500	5.8500	4.8500	4.8500	-19.502%	400	-4.124%
2020-12-31	6.0250	6.0250	6.0250	6.0250	+82.576%	150	-22.822%
2020-11-24	3.3000	3.3000	3.3000	3.3000	-59.658%	249	+40.909%
2020-11-20	8.1800	8.5500	8.1800	8.1800	+252.586%	250	-43.154%
2020-11-04	2.3200	2.3200	2.3200	2.3200	+3.111%	125	+100.431%
2020-10-29	2.2500	2.2500	2.2500	2.2500	-9.639%	4,502	+106.667%
2020-10-27	3.2000	3.2000	2.4900	2.4900	-45.870%	200	+86.747%
2020-10-22	4.6000	4.6000	4.6000	4.6000	0.000%	476	+1.087%
2020-10-20	4.6000	4.6000	4.6000	4.6000	0.000%	4,650	+1.087%
2020-10-19	4.6000	4.6000	4.6000	4.6000	0.000%	204	+1.087%
2020-10-16	4.6000	4.6000	4.6000	4.6000	0.000%	100	+1.087%
2020-10-15	4.6000	4.6000	4.6000	4.6000	-52.332%	500	+1.087%
2020-10-14	7.6500	9.6500	7.6500	9.6500	+98.969%	302	-51.813%
2020-10-09	3.7500	4.8500	3.7500	4.8500	+32.877%	1,600	-4.124%
2020-10-05	3.1200	3.6500	3.1200	3.6500	-40.457%	25,122	+27.397%
2020-07-22	6.1300	6.1300	6.1300	6.1300	+31.828%	100	-24.144%
2020-05-07	4.6500	4.6500	4.6500	4.6500	-5.488%	100	0.000%
2020-03-12	4.9200	4.9200	4.9200	4.9200	-33.243%	100	-5.488%
2020-03-04	7.3700	7.3700	7.3700	7.3700	-25.178%	100	-36.906%
2019-12-30	9.8500	9.8500	9.8500	9.8500	+0.510%	100	-52.792%
2019-12-12	9.8000	9.8000	9.8000	9.8000	+2.618%	100	-52.551%
2019-11-18	9.5500	9.5500	9.5500	9.5500	+1.921%	100	-51.309%
2019-11-04	9.3700	9.3700	9.3700	9.3700	+6.236%	100	-50.374%
2019-10-29	9.0100	9.0100	8.8200	8.8200	+0.915%	7,092	-47.279%
2019-10-21	8.7400	8.7400	8.7400	8.7400	+28.152%	100	-46.796%
2019-08-14	6.8200	6.8200	6.8200	6.8200	-17.433%	100	-31.818%
2019-03-20	8.2600	8.2600	8.2600	8.2600	+24.211%	110	-43.705%
2019-02-06	6.6500	6.6500	6.6500	6.6500	-21.488%	100	-30.075%
2018-10-12	8.4700	8.4700	8.4700	8.4700	+3.799%	100	-45.100%
2018-10-09	8.1600	8.1600	8.1600	8.1600	-1.805%	100	-43.015%
2018-10-08	8.3100	8.3100	8.3100	8.3100	-19.710%	200	-44.043%
2018-08-06	10.3500	10.3500	10.3500	10.3500	-4.167%	100	-55.072%
2018-06-22	10.8000	10.8000	10.8000	10.8000	+2.759%	200	-56.944%
2018-06-21	10.5100	10.5100	10.5100	10.5100	-10.553%	200	-55.756%
2018-04-18	11.7500	11.7500	11.7500	11.7500	+3.799%	200	-60.426%
2018-03-23	11.3200	11.3200	11.3200	11.3200	-0.527%	189	-58.922%
2018-03-22	11.3800	11.3800	11.3800	11.3800	-0.957%	189	-59.139%
2018-03-21	11.4900	11.4900	11.4900	11.4900	-1.542%	500	-59.530%
2018-03-06	11.6700	11.6700	11.6700	11.6700	-0.256%	200	-60.154%
2018-02-27	11.7000	11.7000	11.7000	11.7000	-2.010%	190	-60.256%
2018-02-20	11.9400	11.9400	11.9400	11.9400	+5.013%	100	-61.055%
2018-02-13	11.3700	11.3700	11.3700	11.3700	-0.785%	100	-59.103%
2018-02-05	11.4600	11.4600	11.4600	11.4600	-3.128%	200	-59.424%
2018-02-01	11.8300	11.8300	11.8300	11.8300	-1.826%	100	-60.693%
2018-01-31	11.8300	12.0500	11.8300	12.0500	+5.609%	200	-61.411%
2018-01-22	11.4100	11.4100	11.4100	11.4100	+3.822%	100	-59.246%
2018-01-17	10.9900	10.9900	10.9900	10.9900	+0.641%	200	-57.689%
2018-01-10	10.9200	10.9200	10.9200	10.9200	+5.000%	200	-57.418%
2017-10-11	10.4000	10.4000	10.4000	10.4000	-7.965%	207	-55.288%
2017-08-16	11.3000	11.3000	11.3000	11.3000	+20.213%	100	-58.850%
2017-06-07	9.4200	9.4200	9.4000	9.4000	-15.846%	200	-50.532%
2017-05-01	11.1700	11.1700	11.1700	11.1700	+9.403%	100	-58.371%
2017-04-24	10.2100	10.2100	10.2100	10.2100	+16.686%	200	-54.456%
2017-02-24	8.7500	8.7500	8.7500	8.7500	-6.716%	1,050	-46.857%
2017-02-21	9.5000	9.5000	9.3800	9.3800	-1.574%	3,000	-50.426%
2017-02-17	9.6500	9.6600	9.5300	9.5300	-2.656%	10,106	-51.207%
2017-02-16	9.7900	9.7900	9.7900	9.7900	-16.325%	100	-52.503%
2017-02-03	11.7000	11.7000	11.7000	11.7000	-2.905%	100	-60.256%
2017-01-24	12.0500	12.0500	12.0500	12.0500	+14.002%	100	-61.411%
2016-12-23	10.5700	10.5700	10.5700	10.5700	+4.550%	104	-56.008%
2016-12-20	10.1100	10.1100	10.1100	10.1100	0.000%	300	-54.006%
2016-12-14	10.1100	10.1100	10.1100	10.1100	+20.357%	100	-54.006%
2016-12-01	8.4000	8.4000	8.4000	8.4000	+4.608%	100	-44.643%
2016-11-22	8.0300	8.0300	8.0300	8.0300	+6.924%	100	-42.092%
2016-10-10	7.5100	7.5100	7.5100	7.5100	-0.793%	133	-38.083%
2016-10-06	7.5700	7.5700	7.5700	7.5700	+4.703%	399	-38.573%
2016-10-04	7.2300	7.2300	7.2300	7.2300	+2.408%	468	-35.685%
2016-09-29	7.0600	7.0600	7.0600	7.0600	-5.992%	2,053	-34.136%
2016-09-14	7.5100	7.5100	7.5100	7.5100	-1.830%	151	-38.083%
2016-08-16	7.6500	7.6500	7.6500	7.6500	-2.548%	807	-39.216%
2016-08-05	7.6500	7.8500	7.6500	7.8500	+2.614%	1,300	-40.764%
2016-07-27	7.6500	7.6500	7.6500	7.6500	+4.795%	292	-39.216%
2016-07-20	7.3000	7.3000	7.3000	7.3000	-9.542%	167	-36.301%
2016-06-15	8.0700	8.0700	8.0700	8.0700	-24.579%	148	-42.379%
2016-04-13	10.7000	10.7000	10.7000	10.7000	+2.490%	171	-56.542%
2016-03-18	10.4400	10.4400	10.4400	10.4400	+18.771%	636	-55.460%
2016-02-11	8.7900	8.7900	8.7900	8.7900	-3.407%	100	-47.099%
2016-02-08	9.1000	9.1000	9.1000	9.1000	-11.907%	1,000	-48.901%
2016-02-03	10.3300	10.3300	10.3300	10.3300	-27.048%	100	-54.985%
2016-01-06	14.2500	14.2500	14.1600	14.1600	-8.586%	473	-67.161%
2015-12-24	15.4900	15.4900	15.4900	15.4900	+2.244%	191	-69.981%
2015-12-18	15.1500	15.1500	15.1500	15.1500	+0.331%	100	-69.307%
2015-12-16	15.0300	15.1000	15.0300	15.1000	+1.752%	800	-69.205%
2015-12-15	14.8400	14.8400	14.8400	14.8400	-1.330%	302	-68.666%
2015-11-24	15.0400	15.0400	15.0400	15.0400	-1.312%	103	-69.082%
2015-11-19	15.2400	15.2400	15.2400	15.2400	+2.419%	416	-69.488%
2015-11-10	14.8800	14.8800	14.8800	14.8800	-10.523%	250	-68.750%
2015-10-26	16.6300	16.6300	16.6300	16.6300	-4.863%	260	-72.038%
2015-10-21	17.4800	17.4800	17.4800	17.4800	-2.346%	580	-73.398%
2015-10-19	18.0000	18.1000	17.9000	17.9000	+2.344%	1,127	-74.022%
2015-10-12	17.4900	17.4900	17.4900	17.4900	+0.229%	198	-73.413%
2015-10-09	17.4500	17.4500	17.4500	17.4500	+5.120%	942	-73.352%
2015-10-02	16.6000	16.6000	16.6000	16.6000	+1.281%	477	-71.988%
2015-09-22	16.3900	16.3900	16.3900	16.3900	-3.871%	238	-71.629%
2015-09-18	17.1000	17.1000	17.0500	17.0500	+0.353%	428	-72.727%
2015-09-17	16.9900	16.9900	16.9900	16.9900	-2.748%	672	-72.631%
2015-09-08	17.5000	17.5100	17.4700	17.4700	+0.983%	540	-73.383%
2015-09-03	17.3000	17.3000	17.3000	17.3000	+0.058%	278	-73.121%
2015-09-02	17.3000	17.3000	17.2900	17.2900	+2.550%	612	-73.106%
2015-08-31	16.9700	16.9700	16.8600	16.8600	-5.014%	1,025	-72.420%
2015-08-27	17.7500	17.7500	17.7500	17.7500	-0.504%	392	-73.803%
2015-08-19	17.9100	17.9100	17.8400	17.8400	+0.677%	841	-73.935%
2015-08-18	18.0000	18.0000	17.7200	17.7200	+1.026%	1,626	-73.758%
2015-08-12	17.5400	17.5400	17.5400	17.5400	-0.341%	100	-73.489%
2015-08-11	17.6100	17.6100	17.6000	17.6000	+1.149%	440	-73.580%
2015-08-07	17.4000	17.4000	17.4000	17.4000	+2.173%	183	-73.276%
2015-08-04	17.0300	17.0300	17.0300	17.0300	-5.125%	297	-72.695%
2015-07-28	17.9500	17.9500	17.9500	17.9500	+1.527%	219	-74.095%
2015-07-27	17.6800	17.6800	17.6800	17.6800	-4.017%	149	-73.699%
2015-07-20	18.4200	18.4200	18.4200	18.4200	+2.733%	331	-74.756%
2015-07-16	17.9400	17.9400	17.9300	17.9300	+1.644%	304	-74.066%
2015-07-13	17.6400	17.6400	17.6400	17.6400	+0.114%	448	-73.639%
2015-07-10	17.6200	17.6200	17.6200	17.6200	+8.431%	386	-73.610%
2015-07-08	15.9500	16.2500	15.9500	16.2500	+1.563%	2,067	-71.385%
2015-07-07	16.0000	16.0000	16.0000	16.0000	-3.614%	100	-70.938%
2015-07-06	16.6000	16.6000	16.6000	16.6000	-8.084%	140	-71.988%
2015-06-23	18.0600	18.0600	18.0600	18.0600	+9.854%	393	-74.252%
2015-06-17	16.4500	16.4500	16.4400	16.4400	-2.143%	2,300	-71.715%
2015-06-16	16.7300	16.8000	16.7300	16.8000	+0.299%	263	-72.321%
2015-06-15	16.7500	16.7500	16.7500	16.7500	-2.389%	343	-72.239%
2015-06-12	17.2100	17.2100	17.1600	17.1600	-1.152%	226	-72.902%
2015-06-11	17.5300	17.5400	17.3600	17.3600	-0.173%	4,881	-73.214%
2015-06-10	17.5000	17.5800	17.3900	17.3900	+2.778%	656	-73.260%
2015-06-09	17.0400	17.0400	16.9200	16.9200	+0.118%	628	-72.518%
2015-06-08	16.9000	16.9000	16.9000	16.9000	-2.537%	243	-72.485%
2015-06-05	17.3400	17.3400	17.3400	17.3400	-2.584%	337	-73.183%
2015-06-03	17.8600	17.8600	17.7100	17.8000	+2.476%	91,833	-73.876%
2015-06-02	17.3900	17.4000	17.3700	17.3700	+3.701%	2,233	-73.230%
2015-06-01	17.1200	17.1200	16.7500	16.7500	-2.047%	1,083	-72.239%
2015-05-29	17.2800	17.3100	17.1000	17.1000	+1.846%	5,687	-72.807%
2015-05-28	16.7600	17.0300	16.7600	16.7900	-1.235%	1,843	-72.305%
2015-05-27	16.8900	17.0100	16.8900	17.0000	+3.030%	849	-72.647%
2015-05-26	16.5500	16.8100	16.5000	16.5000	-4.403%	1,338	-71.818%
2015-05-22	17.3300	17.4500	17.2600	17.2600	+0.116%	2,494	-73.059%
2015-05-21	17.2700	17.2800	17.2400	17.2400	-1.598%	1,488	-73.028%
2015-05-20	17.5100	17.5200	17.5000	17.5200	+0.229%	2,557	-73.459%
2015-05-19	17.5000	17.5000	17.4800	17.4800	-1.187%	1,140	-73.398%
2015-05-18	17.7900	17.7900	17.6900	17.6900	+0.740%	5,956	-73.714%
2015-05-15	17.7400	17.7400	17.5600	17.5600	+0.978%	3,295	-73.519%
2015-05-14	17.3900	17.7900	17.3900	17.3900	+1.105%	1,555	-73.260%
2015-05-13	17.2700	17.4300	17.2000	17.2000	+2.138%	1,764	-72.965%
2015-05-12	16.8100	16.8700	16.8100	16.8400	-1.578%	2,748	-72.387%
2015-05-11	17.3400	17.3400	17.1100	17.1100	-1.667%	1,703	-72.823%
2015-05-08	17.3500	17.6800	17.3500	17.4000	-0.515%	2,521	-73.276%
2015-05-07	17.1500	17.5900	17.1500	17.4900	+1.983%	4,518	-73.413%
2015-05-06	17.1500	17.1500	16.7500	17.1500	+3.313%	660	-72.886%
2015-05-05	16.6000	16.6000	16.6000	16.6000	+3.880%	507	-71.988%
2015-05-04	15.9800	15.9800	15.9800	15.9800	-0.436%	783	-70.901%
2015-05-01	16.0800	16.8300	16.0500	16.0500	+0.564%	1,526	-71.028%
2015-04-30	15.9700	16.0500	15.9000	15.9600	+5.836%	2,736	-70.865%
2015-04-29	15.2000	16.0200	15.0800	15.0800	-3.395%	2,684	-69.164%
2015-04-28	16.4400	16.4400	15.6100	15.6100	-2.315%	4,018	-70.211%
2015-04-27	16.0000	16.6200	15.8500	15.9800	+5.339%	9,989	-70.901%
2015-04-24	16.0100	16.0100	15.1700	15.1700	+0.597%	2,150	-69.347%
2015-04-23	15.0100	15.7500	15.0100	15.0800	+0.802%	1,435	-69.164%
2015-04-22	15.0200	15.0200	14.9600	14.9600	0.000%	1,051	-68.917%
2015-04-21	14.9600	14.9600	14.9500	14.9600	-3.359%	1,483	-68.917%
2015-04-20	16.3000	16.3000	15.4800	15.4800	-6.011%	1,259	-69.961%
2015-04-17	15.5900	16.4700	15.5300	16.4700	+1.981%	39,676	-71.767%
2015-04-16	16.1700	16.1700	16.1500	16.1500	-0.493%	1,638	-71.207%
2015-04-15	16.2300	16.2300	16.2300	16.2300	+0.185%	834	-71.349%
2015-04-14	16.9300	16.9300	16.1400	16.2000	-0.613%	1,643	-71.296%
2015-04-13	16.3000	16.3000	16.3000	16.3000	-0.670%	584	-71.472%
2015-04-10	16.4500	17.3100	16.4100	16.4100	-1.264%	1,710	-71.664%
2015-04-09	16.6000	16.6200	16.6000	16.6200	-0.120%	4,279	-72.022%
2015-04-08	16.7700	17.2500	16.6400	16.6400	-1.422%	3,023	-72.055%
2015-04-07	16.9100	16.9400	16.8800	16.8800	-1.113%	3,322	-72.453%
2015-04-06	17.2400	17.2400	17.0700	17.0700	-3.559%	2,309	-72.759%
2015-04-02	17.2000	17.7000	17.2000	17.7000	+1.959%	1,404	-73.729%
2015-04-01	17.3100	17.3600	17.3100	17.3600	-0.516%	32,078	-73.214%
2015-03-31	17.4100	18.0000	17.0000	17.4500	-0.286%	554,839	-73.352%
2015-03-30	17.5000	17.5000	17.5000	17.5000	0.000%	1,268	-73.429%

.dark-mode .PmPZFr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmPZFr{ color: #333333; background-color: white; border: 2px solid #333333; }BPXXYBPER BANCA SPA UNSP/ADRstock OTC

BPXXY
BPER BANCA SPA UNSP/ADR
stock OTC