Canada markets closed

XBP Europe Holdings, Inc. (XBP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.8400+0.3800 (+10.98%)
At close: 04:00PM EDT
3.7200 -0.12 (-3.12%)
After hours: 07:42PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.36003.84003.31103.84003.8400478,000
May 09, 20243.26003.76003.19003.46003.4600991,800
May 08, 20243.27003.27002.86003.17003.1700331,200
May 07, 20243.39003.42002.85003.30003.30001,362,000
May 06, 20244.32004.33003.10003.50003.500055,728,300
May 03, 20242.23002.33001.85002.12002.12002,081,900
May 02, 20241.41002.58001.35002.18002.180018,820,600
May 01, 20241.27001.48001.21001.31001.310020,900
Apr 30, 20241.43001.43001.26001.30001.300013,500
Apr 29, 20241.43001.52001.33001.50001.500025,900
Apr 26, 20241.31501.96001.28201.50001.5000247,600
Apr 25, 20241.27701.35001.25001.26001.26005,300
Apr 24, 20241.31001.31001.20001.24001.240019,800
Apr 23, 20241.22001.28001.20001.20801.20806,500
Apr 22, 20241.38001.39001.14001.28001.280024,300
Apr 19, 20241.46001.49001.40001.48001.48005,400
Apr 18, 20241.36001.44001.32301.43001.43005,800
Apr 17, 20241.41001.49001.27501.37001.37006,700
Apr 16, 20241.61001.61001.40001.40001.40008,600
Apr 15, 20241.84001.84001.61001.61001.61003,300
Apr 12, 20241.84001.84001.58001.61001.61006,800
Apr 11, 20241.83001.83001.76001.76001.76001,500
Apr 10, 20241.86001.99501.66001.86001.860010,100
Apr 09, 20241.94002.17001.82501.93001.930023,600
Apr 08, 20241.96001.98001.96001.98001.98001,300
Apr 05, 20242.09002.09001.93202.01002.01002,200
Apr 04, 20242.02002.10002.02002.03002.03006,600
Apr 03, 20242.10002.10002.00002.01002.01004,700
Apr 02, 20242.10002.10501.96002.06002.06008,000
Apr 01, 20242.08002.10001.99002.10002.10006,600
Mar 28, 20242.12002.17402.05002.06002.06002,000
Mar 27, 20242.16002.16002.11002.12002.12001,200
Mar 26, 20242.01002.35002.00002.18002.18004,500
Mar 25, 20242.13002.13001.92002.06002.060013,600
Mar 22, 20241.99002.14001.99002.06002.06006,900
Mar 21, 20242.05002.19002.05002.05002.050023,500
Mar 20, 20242.02002.24002.01002.05002.050016,500
Mar 19, 20242.30002.36002.01002.02002.020050,200
Mar 18, 20242.78703.17802.32002.34002.340028,900
Mar 15, 20243.32003.67502.66002.66002.6600208,700
Mar 14, 20243.05003.40002.96003.34003.340026,900
Mar 13, 20243.05003.29002.97002.97002.970025,100
Mar 12, 20243.22003.24002.75303.16003.160034,000
Mar 11, 20243.57003.62003.10903.20003.200075,800
Mar 08, 20242.22103.70002.08003.62003.6200176,800
Mar 07, 20242.09002.37002.04002.24002.240059,200
Mar 06, 20242.03002.39002.02002.15002.150061,100
Mar 05, 20242.06002.18002.00002.09002.090023,600
Mar 04, 20242.06002.20001.81002.12002.120055,800
Mar 01, 20241.81902.04001.81902.04002.04009,300
Feb 29, 20242.01002.03001.98002.03002.03006,900
Feb 28, 20242.01002.04001.93002.00002.00009,600
Feb 27, 20241.95002.09001.95002.01002.010027,000
Feb 26, 20241.99002.12001.92001.98001.980025,700
Feb 23, 20241.97002.05001.94002.00002.000022,800
Feb 22, 20242.09002.20001.89202.04002.040013,600
Feb 21, 20242.10002.12001.90002.00002.000014,800
Feb 20, 20242.07602.16001.92202.16002.160020,100
Feb 16, 20242.10202.21002.07002.07002.07008,100
Feb 15, 20242.21002.33002.06002.19002.190026,300
Feb 14, 20242.22002.47002.15002.15002.150040,700
Feb 13, 20242.36002.39002.10002.25002.250034,400
Feb 12, 20242.41002.70002.31902.44002.440022,100
Feb 09, 20242.33002.56002.17602.48002.480030,800
Feb 08, 20243.02003.07402.09002.40002.400035,600
Feb 07, 20242.00603.73001.98002.75002.7500121,700
Feb 06, 20242.11002.14502.03002.12002.12007,100
Feb 05, 20242.36002.36002.06002.19002.19007,500
Feb 02, 20242.25002.43502.25002.39002.39003,700
Feb 01, 20242.42002.44002.27002.35002.35005,500
Jan 31, 20242.38002.38002.25002.26002.26002,100
Jan 30, 20242.44002.45002.31002.45002.45007,200
Jan 29, 20242.45002.46402.31002.46402.46403,500
Jan 26, 20242.40002.50002.39002.50002.50002,900
Jan 25, 20242.45002.45002.26002.40002.40006,200
Jan 24, 20242.62002.67002.36002.54002.54007,600
Jan 23, 20242.70002.71002.56002.60002.60007,900
Jan 22, 20242.82002.82002.51002.80002.800014,500
Jan 19, 20242.94002.94502.75002.76002.760030,100
Jan 18, 20244.20004.37002.58003.05003.0500139,400
Jan 17, 20244.10004.69003.84004.10004.1000120,400
Jan 16, 20244.16004.42003.78004.05004.050047,800
Jan 12, 20244.43004.46104.21004.42004.420015,000
Jan 11, 20244.67005.08004.21004.41004.410073,200
Jan 10, 20244.90005.15004.86004.88004.880015,600
Jan 09, 20245.17005.44004.71004.71004.710031,700
Jan 08, 20245.19405.49005.12605.21005.21007,500
Jan 05, 20245.29005.55005.05805.21005.21008,900
Jan 04, 20245.49005.55005.31005.49005.490010,100
Jan 03, 20245.16005.69005.14105.68005.680019,200
Jan 02, 20245.22005.55004.92005.49005.490039,400
Dec 29, 20235.59005.59005.21005.30005.300019,800
Dec 28, 20235.61005.72005.48005.62005.620015,200
Dec 27, 20235.51005.85005.45005.63005.630043,300
Dec 26, 20235.58005.79005.30005.65105.651021,500
Dec 22, 20235.95006.19005.60005.67005.670020,000
Dec 21, 20236.05006.26005.26006.20006.200048,200
Dec 20, 20236.58006.58005.76006.38006.380041,600
Dec 19, 20236.41006.98006.26006.80006.800050,400
Dec 18, 20236.57007.72006.37007.00007.0000157,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...