bpost NV/SA (BPOSY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:30PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,200 |
| Apr 29, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 26, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 25, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 24, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 23, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Apr 22, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 800 |
| Apr 19, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 18, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 17, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 16, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 18,700 |
| Apr 15, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Apr 12, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 300 |
| Apr 11, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Apr 10, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
| Apr 09, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 08, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 100 |
| Apr 05, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Apr 04, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 03, 2024 | 3.6100 | 3.8000 | 3.6100 | 3.8000 | 3.8000 | 600 |
| Apr 02, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Apr 01, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Mar 28, 2024 | 3.6800 | 3.8040 | 3.6800 | 3.7450 | 3.7450 | 2,500 |
| Mar 27, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| Mar 25, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Mar 22, 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 800 |
| Mar 21, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 20, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 19, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 18, 2024 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 300 |
| Mar 15, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 14, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| Mar 13, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 700 |
| Mar 12, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Mar 11, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 300 |
| Mar 08, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 07, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 06, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| Mar 05, 2024 | 3.6100 | 3.6100 | 3.5960 | 3.5960 | 3.5960 | 300 |
| Mar 04, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 100 |
| Mar 01, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 29, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 28, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 27, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 26, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 23, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| Feb 22, 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 300 |
| Feb 21, 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 600 |
| Feb 20, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Feb 16, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Feb 15, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 300 |
| Feb 14, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 400 |
| Feb 13, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| Feb 12, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| Feb 09, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 200 |
| Feb 08, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 200 |
| Feb 07, 2024 | 3.7850 | 3.7850 | 3.7090 | 3.7090 | 3.7090 | 700 |
| Feb 06, 2024 | 3.9300 | 4.0350 | 3.9300 | 4.0350 | 4.0350 | 1,300 |
| Feb 05, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 02, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 01, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 31, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3,100 |
| Jan 30, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 29, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 26, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 25, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 24, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 23, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 22, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 600 |
| Jan 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 18, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 17, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
| Jan 16, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 12, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 11, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 10, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 09, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 08, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 05, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 04, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 03, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Jan 02, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Dec 29, 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
| Dec 28, 2023 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 300 |
| Dec 27, 2023 | 5.3800 | 5.3800 | 5.3670 | 5.3670 | 5.3670 | 1,300 |
| Dec 26, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 22, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| Dec 21, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Dec 20, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Dec 19, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Dec 18, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Dec 15, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| Dec 14, 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 100 |
| Dec 13, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Dec 12, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Dec 11, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Dec 08, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Dec 07, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Dec 06, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.