Advertisement
U.S. Markets closed
S&P Futures
5,877.00 +31.00 (+0.53%) Dow Futures
42,505.00 +184.00 (+0.43%) Nasdaq Futures
20,630.25 +131.50 (+0.64%) Russell 2000 Futures
2,233.80 +12.30 (+0.55%) Crude Oil
68.37 -3.41 (-4.75%) Gold
2,737.50 -17.10 (-0.62%)
BPC Instruments AB (BPCINS.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 04:29PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 46.50 | 46.50 | 44.00 | 46.00 | 46.00 | 6,828 |
| Oct 24, 2024 | 47.80 | 47.80 | 44.40 | 45.40 | 45.40 | 2,046 |
| Oct 23, 2024 | 42.50 | 44.00 | 42.00 | 43.90 | 43.90 | 2,041 |
| Oct 22, 2024 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 1,438 |
| Oct 21, 2024 | 40.90 | 41.50 | 40.90 | 41.50 | 41.50 | 1,899 |
| Oct 18, 2024 | 41.10 | 41.40 | 40.50 | 41.40 | 41.40 | 1,403 |
| Oct 17, 2024 | 40.40 | 41.00 | 40.30 | 41.00 | 41.00 | 884 |
| Oct 16, 2024 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1,436 |
| Oct 15, 2024 | 40.20 | 41.60 | 40.00 | 40.50 | 40.50 | 1,783 |
| Oct 14, 2024 | 40.50 | 41.50 | 40.00 | 40.20 | 40.20 | 1,996 |
| Oct 11, 2024 | 42.00 | 42.00 | 40.50 | 40.50 | 40.50 | 1,176 |
| Oct 10, 2024 | 42.20 | 42.20 | 41.30 | 42.10 | 42.10 | 97 |
| Oct 09, 2024 | 41.10 | 41.10 | 40.60 | 41.10 | 41.10 | 74 |
| Oct 08, 2024 | 42.30 | 42.30 | 40.80 | 41.00 | 41.00 | 2,651 |
| Oct 07, 2024 | 41.50 | 41.50 | 40.60 | 41.30 | 41.30 | 423 |
| Oct 04, 2024 | 40.50 | 41.60 | 40.50 | 41.50 | 41.50 | 181 |
| Oct 03, 2024 | 40.50 | 41.10 | 40.50 | 41.10 | 41.10 | 404 |
| Oct 02, 2024 | 40.70 | 41.50 | 40.50 | 41.30 | 41.30 | 1,730 |
| Oct 01, 2024 | 41.20 | 42.50 | 41.10 | 41.20 | 41.20 | 2,364 |
| Sep 30, 2024 | 40.50 | 42.20 | 40.50 | 41.20 | 41.20 | 3,832 |
| Sep 27, 2024 | 42.30 | 42.30 | 40.40 | 41.00 | 41.00 | 2,794 |
| Sep 26, 2024 | 41.10 | 42.10 | 40.20 | 42.00 | 42.00 | 1,433 |
| Sep 25, 2024 | 41.50 | 41.80 | 40.60 | 41.30 | 41.30 | 7,151 |
| Sep 24, 2024 | 40.60 | 41.30 | 40.20 | 41.30 | 41.30 | 1,326 |
| Sep 23, 2024 | 41.00 | 41.80 | 40.50 | 41.50 | 41.50 | 2,028 |
| Sep 20, 2024 | 40.80 | 41.60 | 39.20 | 40.70 | 40.70 | 14,565 |
| Sep 19, 2024 | 41.60 | 41.60 | 40.90 | 41.00 | 41.00 | 6,800 |
| Sep 18, 2024 | 42.20 | 42.20 | 41.50 | 42.00 | 42.00 | 25 |
| Sep 17, 2024 | 42.00 | 42.20 | 41.90 | 42.20 | 42.20 | 13,750 |
| Sep 16, 2024 | 42.60 | 43.00 | 42.10 | 42.20 | 42.20 | 4,627 |
| Sep 13, 2024 | 43.00 | 43.00 | 42.00 | 42.60 | 42.60 | 1,302 |
| Sep 12, 2024 | 42.40 | 43.10 | 42.00 | 42.30 | 42.30 | 3,722 |
| Sep 11, 2024 | 42.80 | 42.80 | 41.50 | 41.60 | 41.60 | 2,668 |
| Sep 10, 2024 | 42.50 | 42.80 | 41.80 | 42.00 | 42.00 | 4,712 |
| Sep 09, 2024 | 42.50 | 42.50 | 41.60 | 41.80 | 41.80 | 2,864 |
| Sep 06, 2024 | 40.10 | 42.50 | 40.10 | 42.50 | 42.50 | 2,574 |
| Sep 05, 2024 | 40.60 | 40.60 | 40.00 | 40.60 | 40.60 | 1,923 |
| Sep 04, 2024 | 39.10 | 40.90 | 38.30 | 39.10 | 39.10 | 7,146 |
| Sep 03, 2024 | 42.50 | 42.50 | 39.60 | 40.70 | 40.70 | 5,417 |
| Sep 02, 2024 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 2,417 |
| Aug 30, 2024 | 42.50 | 43.00 | 42.20 | 43.00 | 43.00 | 2,724 |
| Aug 29, 2024 | 42.70 | 42.70 | 40.80 | 42.10 | 42.10 | 5,109 |
| Aug 28, 2024 | 43.00 | 43.30 | 41.00 | 42.00 | 42.00 | 42,923 |
| Aug 27, 2024 | 47.80 | 47.80 | 44.10 | 44.10 | 44.10 | 18,121 |
| Aug 26, 2024 | 49.00 | 49.00 | 47.00 | 47.80 | 47.80 | 26,439 |
| Aug 23, 2024 | 47.10 | 48.90 | 47.00 | 48.30 | 48.30 | 9,842 |
| Aug 22, 2024 | 47.90 | 49.30 | 47.40 | 47.40 | 47.40 | 12,569 |
| Aug 21, 2024 | 43.60 | 48.00 | 43.50 | 46.90 | 46.90 | 43,548 |
| Aug 20, 2024 | 43.60 | 43.60 | 42.60 | 42.60 | 42.60 | 6,016 |
| Aug 19, 2024 | 42.50 | 43.80 | 42.40 | 43.80 | 43.80 | 4,655 |
| Aug 16, 2024 | 42.30 | 42.90 | 42.20 | 42.50 | 42.50 | 5,327 |
| Aug 15, 2024 | 43.80 | 43.80 | 42.30 | 42.30 | 42.30 | 4,592 |
| Aug 14, 2024 | 42.90 | 43.30 | 42.40 | 42.90 | 42.90 | 3,268 |
| Aug 13, 2024 | 40.80 | 43.90 | 40.60 | 43.40 | 43.40 | 30,378 |
| Aug 12, 2024 | 39.40 | 40.70 | 39.10 | 40.60 | 40.60 | 5,395 |
| Aug 09, 2024 | 39.30 | 41.80 | 39.30 | 40.00 | 40.00 | 2,131 |
| Aug 08, 2024 | 41.40 | 41.40 | 39.60 | 40.00 | 40.00 | 3,202 |
| Aug 07, 2024 | 40.50 | 42.60 | 39.50 | 41.90 | 41.90 | 5,748 |
| Aug 06, 2024 | 41.00 | 41.20 | 39.80 | 40.50 | 40.50 | 3,827 |
| Aug 05, 2024 | 40.10 | 42.50 | 37.30 | 40.00 | 40.00 | 18,139 |
| Aug 02, 2024 | 42.40 | 42.80 | 41.70 | 41.70 | 41.70 | 5,641 |
| Aug 01, 2024 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 3,174 |
| Jul 31, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 5,413 |
| Jul 30, 2024 | 40.50 | 41.50 | 40.50 | 40.90 | 40.90 | 2,698 |
| Jul 29, 2024 | 40.90 | 41.50 | 40.90 | 41.50 | 41.50 | 2,170 |
| Jul 26, 2024 | 41.40 | 41.40 | 40.00 | 40.90 | 40.90 | 2,145 |
| Jul 25, 2024 | 40.30 | 41.60 | 40.30 | 40.50 | 40.50 | 5,082 |
| Jul 24, 2024 | 41.00 | 41.70 | 40.50 | 41.70 | 41.70 | 7,751 |
| Jul 23, 2024 | 41.90 | 41.90 | 40.00 | 41.50 | 41.50 | 4,400 |
| Jul 22, 2024 | 42.00 | 42.20 | 40.30 | 41.10 | 41.10 | 5,687 |
| Jul 19, 2024 | 41.00 | 42.20 | 41.00 | 41.50 | 41.50 | 4,177 |
| Jul 18, 2024 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | 3,888 |
| Jul 17, 2024 | 41.60 | 42.00 | 41.40 | 41.90 | 41.90 | 3,590 |
| Jul 16, 2024 | 43.00 | 43.00 | 41.50 | 41.60 | 41.60 | 3,725 |
| Jul 15, 2024 | 41.00 | 43.00 | 39.20 | 43.00 | 43.00 | 7,165 |
| Jul 12, 2024 | 41.70 | 42.00 | 41.00 | 41.50 | 41.50 | 3,079 |
| Jul 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,507 |
| Jul 10, 2024 | 41.00 | 41.00 | 40.60 | 40.90 | 40.90 | 3,074 |
| Jul 09, 2024 | 40.50 | 41.40 | 40.50 | 40.60 | 40.60 | 5,512 |
| Jul 08, 2024 | 40.60 | 40.60 | 40.00 | 40.50 | 40.50 | 3,513 |
| Jul 05, 2024 | 40.80 | 41.00 | 40.20 | 40.80 | 40.80 | 6,754 |
| Jul 04, 2024 | 40.40 | 42.10 | 40.10 | 40.80 | 40.80 | 12,432 |
| Jul 03, 2024 | 40.00 | 40.10 | 39.90 | 40.10 | 40.10 | 2,380 |
| Jul 02, 2024 | 39.80 | 40.00 | 38.10 | 40.00 | 40.00 | 5,669 |
| Jul 01, 2024 | 38.90 | 39.90 | 38.70 | 39.90 | 39.90 | 2,196 |
| Jun 28, 2024 | 40.00 | 40.00 | 38.90 | 38.90 | 38.90 | 10,421 |
| Jun 27, 2024 | 39.80 | 40.00 | 39.20 | 39.80 | 39.80 | 8,016 |
| Jun 26, 2024 | 39.10 | 39.80 | 39.10 | 39.80 | 39.80 | 5,009 |
| Jun 25, 2024 | 38.80 | 39.70 | 38.60 | 39.70 | 39.70 | 15,145 |
| Jun 24, 2024 | 38.90 | 39.00 | 37.60 | 39.00 | 39.00 | 9,896 |
| Jun 20, 2024 | 38.10 | 39.00 | 38.10 | 38.80 | 38.80 | 1,913 |
| Jun 19, 2024 | 38.80 | 38.80 | 38.00 | 38.10 | 38.10 | 12,989 |
| Jun 18, 2024 | 36.10 | 39.00 | 35.10 | 37.50 | 37.50 | 36,666 |
| Jun 17, 2024 | 34.40 | 36.30 | 34.40 | 36.20 | 36.20 | 37,740 |
| Jun 14, 2024 | 32.50 | 36.40 | 32.20 | 34.40 | 34.40 | 6,210 |
| Jun 13, 2024 | 32.00 | 32.60 | 30.60 | 32.60 | 32.60 | 5,136 |
| Jun 12, 2024 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 5,116 |
| Jun 11, 2024 | 31.60 | 32.00 | 31.40 | 31.70 | 31.70 | 21,246 |
| Jun 10, 2024 | 32.80 | 33.20 | 31.90 | 31.90 | 31.90 | 1,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.