Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Brightcom Group Limited (BCG) Historical Prices

89 Followers
IN:BCG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20269.289.469.239.269.26+1.20%650,4531.01
Nov 10, 20269.159.418.809.159.150.00%00.00
Nov 09, 20269.049.418.809.159.15+8.41%1,337,5732.07
Nov 06, 20268.608.948.368.448.44-2.20%470,3750.73
Nov 05, 20268.568.898.528.638.63+0.94%462,8470.68
Nov 04, 20268.258.578.138.558.55+4.01%726,0011.08
Nov 03, 20268.308.448.168.228.22-0.84%596,3850.89
Nov 02, 20268.198.388.098.298.29+1.59%491,8680.74
Oct 30, 20268.308.318.108.168.16-1.81%305,8610.45
Oct 29, 20268.358.488.208.318.31-1.42%299,0340.44
Oct 28, 20268.398.508.268.438.43+0.48%455,0020.67
Oct 27, 20268.288.528.268.398.39+0.96%482,6750.70
Oct 26, 20268.448.448.188.318.31-1.54%334,9920.49
Oct 23, 20268.748.768.248.448.44-3.65%1,017,8321.51
Oct 22, 20268.848.928.728.768.76-1.68%249,6020.37
Oct 21, 20269.029.058.828.918.91-0.89%441,1260.65
Oct 20, 20268.999.268.958.998.990.00%00.00
Oct 19, 20269.239.268.958.998.99-1.43%491,0760.72
Oct 16, 20269.019.188.999.129.12+1.11%209,3900.30
Oct 15, 20269.119.178.999.029.02-0.88%416,6720.61
Oct 14, 20269.019.479.019.109.10+0.66%655,1450.96
Oct 13, 20269.059.088.959.049.04+0.67%298,8740.44
Oct 12, 20269.059.158.978.988.98-0.77%416,5670.61
Oct 09, 20269.019.108.939.059.05+0.78%207,6400.30
Oct 08, 20269.129.208.968.988.98-1.10%517,7010.75
Oct 07, 20269.109.169.059.089.08-0.11%467,0690.68
Oct 06, 20269.259.259.049.099.09-0.87%294,2470.43
Oct 05, 20269.729.739.059.179.17-3.37%673,1180.98
Oct 02, 20269.499.759.009.499.490.00%00.00
Oct 01, 20269.259.759.009.499.49+2.71%840,6681.22
Sep 30, 20269.279.409.219.249.24-0.65%416,0900.60
Sep 29, 20269.399.699.209.309.30-0.43%319,8510.46
Sep 28, 20269.529.549.309.349.34-2.20%519,9850.75
Sep 25, 20269.319.629.319.559.55+0.95%405,7120.58
Sep 24, 20269.549.629.429.469.46-1.46%712,5121.03
Sep 23, 20269.649.789.509.609.60-0.10%976,0701.45
Sep 22, 20269.709.769.539.619.61-0.72%876,1741.30
Sep 21, 202610.3010.459.619.689.68-5.65%1,101,0601.66
Sep 18, 20269.9310.389.8810.2610.26+4.06%1,074,2001.65
Sep 17, 20269.8210.059.759.869.86+1.02%474,7200.73
Sep 16, 20269.869.909.619.769.76-1.01%652,9161.00
Sep 15, 202610.1010.399.819.869.86-1.30%1,463,2202.30
Sep 14, 20269.9910.259.909.999.990.00%00.00
Sep 11, 202610.1010.259.909.999.99-1.09%1,176,9701.82
Sep 10, 202610.3010.369.9510.1010.10-1.56%1,028,7861.56
Sep 09, 202610.7510.8910.1310.2610.26-3.02%1,843,5032.82
Sep 08, 20269.6811.149.6810.5810.58+9.98%3,598,5375.88
Sep 07, 20269.059.799.059.629.62+7.13%1,888,7613.17
Sep 04, 20269.019.078.948.988.98-0.22%258,9110.42
Sep 03, 20268.999.068.889.009.00+0.78%398,6160.60