TipRanks
Go Ultimate55% OFF

BATM Advanced Communications (BVC) Historical Prices

IL:BVC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202645.7046.7045.1046.7046.70+2.19%496,4482.39
Oct 29, 202646.5046.8045.3045.7045.70-1.72%117,4320.57
Oct 28, 202647.3046.6044.4046.5046.50-1.69%495,1202.50
Oct 26, 202647.3048.2047.3047.3047.30+0.00%352,1581.80
Oct 23, 202647.3047.3047.3047.3047.30+0.00%1650.00
Oct 22, 202647.2047.7047.2047.3047.30+0.21%173,0040.89
Oct 21, 202647.0047.7045.8047.2047.20+0.43%79,2510.41
Oct 20, 202646.1047.1046.0047.0047.00+1.95%460,6202.47
Oct 19, 202646.6046.6045.7046.1046.10-1.07%14,0180.08
Oct 16, 202646.7046.8045.7046.6046.60-0.21%13,6180.07
Oct 15, 202646.2046.8046.1046.7046.70+1.08%8,8620.05
Oct 14, 202646.1046.9046.1046.2046.20+0.22%11,5620.06
Oct 13, 202645.3047.0045.0046.1046.10+1.77%691,8723.92
Oct 12, 202645.6045.8045.0045.3045.30-0.66%22,3820.13
Oct 09, 202645.2046.0043.6045.6045.60+0.88%298,0891.73
Oct 08, 202645.3045.4045.2045.2045.20-0.22%135,7540.79
Oct 07, 202645.6046.9044.7045.3045.30-0.66%858,7905.37
Oct 06, 202645.2046.0044.0045.6045.60+0.88%2,785,41824.04
Oct 05, 202645.1046.0044.4045.2045.20+0.22%2,093,17224.22
Oct 01, 202644.6046.0044.6045.1045.10+1.12%147,0201.69
Sep 30, 202644.6045.9043.3044.6044.60+0.00%125,7021.44
Sep 29, 202644.6044.6044.4044.6044.60+0.00%35,4370.33
Sep 28, 202644.7045.8044.4044.6044.60-0.22%40,7190.38
Sep 24, 202644.2046.1043.5044.7044.70+1.13%42,1920.39
Sep 23, 202645.8046.9044.0044.2044.20-3.49%265,4862.20
Sep 22, 202645.1046.5045.0045.8045.80+1.55%39,1200.32
Sep 17, 202645.1045.3044.0045.1045.10+0.00%177,3711.48
Sep 16, 202647.3045.6045.0045.1045.10-4.65%135,9471.14
Sep 15, 202646.9048.0045.2047.3047.30+0.85%2,3180.02
Sep 14, 202646.9047.1045.7046.9046.90+0.00%58,5110.48
Sep 10, 202648.9048.7046.4046.9046.90-4.09%233,9311.98
Sep 09, 202648.8049.0048.8048.9048.90+0.20%42,9340.36
Sep 08, 202649.1049.1047.7048.8048.80-0.61%1,9450.02
Sep 07, 202649.5049.5048.7049.1049.10+0.20%42,9370.35
Sep 04, 202649.6049.0048.8049.0049.00-1.21%143,3271.18
Sep 03, 202649.0049.9048.9049.6049.60+1.22%200,7551.67
Sep 02, 202648.7049.0048.0049.0049.00+0.62%33,9830.28
Sep 01, 202648.6049.0047.7048.7048.70+0.21%127,8611.04
Aug 31, 202648.5049.0047.4048.6048.60+0.21%17,2060.14
Aug 28, 202648.9048.9047.4048.5048.50-0.41%7040.01
Aug 27, 202648.0048.9048.0048.7048.70+1.46%148,3471.19
Aug 26, 202647.7048.8047.1048.0048.00+0.63%26,6330.21
Aug 25, 202648.1048.9047.4047.7047.70-0.83%101,2870.80
Aug 24, 202649.2049.2048.0048.1048.10-2.24%85,0890.63
Aug 21, 202647.0049.4047.0049.2049.20+1.65%77,0330.58
Aug 20, 202647.8048.8047.6048.4048.40+1.26%50,7800.37
Aug 19, 202647.6048.0047.5047.8047.80+0.42%27,9630.20
Aug 18, 202648.1048.7047.0047.6047.60-1.04%127,1290.90
Aug 17, 202650.3050.3047.6048.1048.10-4.37%152,9231.00
Aug 14, 202650.5051.4050.0050.3050.30-0.40%62,7100.41