Stock Charts

Market Type

BMHL - Belle Mare Holding

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 24.60 2,001
2021-09-21 24.60 0
2021-09-20 24.60 0
2021-09-17 24.60 0
2021-09-16 24.60 5,000
2021-09-15 24.60 3,200
2021-09-14 24.60 700
2021-09-13 26.75 0
2021-09-10 26.75 0
2021-09-09 26.75 0
2021-09-08 26.75 0
2021-09-07 26.75 0
2021-09-06 26.75 0
2021-09-03 26.75 0
2021-09-02 26.75 0
2021-09-01 26.75 0
2021-08-31 26.75 0
2021-08-30 26.75 0
2021-08-27 26.75 1,300
2021-08-26 26.50 0
2021-08-25 26.50 0
2021-08-24 26.50 0
2021-08-23 26.50 0
2021-08-20 26.50 0
2021-08-19 26.50 1,100
2021-08-18 31.00 0
2021-08-17 31.00 0
2021-08-16 31.00 0
2021-08-13 31.00 0
2021-08-12 31.00 0
2021-08-11 31.00 0
2021-08-10 31.00 0
2021-08-09 31.00 0
2021-08-06 31.00 0
2021-08-05 31.00 300
2021-08-04 26.00 900
2021-08-03 25.75 100
2021-08-02 24.50 0
2021-07-30 24.50 3,200
2021-07-29 24.50 1,200
2021-07-28 24.50 1,200
2021-07-27 24.50 4,000
2021-07-26 24.50 1,100
2021-07-23 24.50 3,200
2021-07-22 24.50 2,049
2021-07-21 24.50 1,200
2021-07-20 23.80 101
2021-07-19 28.00 0
2021-07-16 28.00 560
2021-07-15 28.00 600
2021-07-14 28.00 100
2021-07-13 30.00 0
2021-07-12 30.00 0
2021-07-09 30.00 4,700
2021-07-08 32.00 400
2021-07-07 30.00 500
2021-07-06 26.00 1,000
2021-07-05 25.75 500
2021-07-02 24.70 0
2021-07-01 24.70 0
2021-06-30 24.70 0
2021-06-29 24.70 108,940
2021-06-28 24.70 47,240
2021-06-25 20.60 0
2021-06-24 20.60 0
2021-06-23 20.60 6,460
2021-06-22 20.50 0
2021-06-21 20.50 0
2021-06-18 20.50 1,898
2021-06-17 20.80 224
2021-06-16 20.80 100
2021-06-15 20.80 0
2021-06-14 20.80 421
2021-06-11 20.80 0
2021-06-10 20.80 10
2021-06-09 20.80 0
2021-06-08 20.80 1,800
2021-06-07 20.80 0
2021-06-04 20.80 0
2021-06-03 20.80 0
2021-06-02 20.80 800
2021-06-01 20.80 700
2021-05-31 20.80 2,500
2021-05-28 21.00 100
2021-05-27 21.00 0
2021-05-26 21.00 1,100
2021-05-25 21.00 0
2021-05-24 21.00 0
2021-05-21 21.00 0
2021-05-20 21.00 21
2021-05-19 21.00 0
2021-05-18 21.00 0
2021-05-17 21.00 0
2021-05-13 21.00 0
2021-05-12 21.00 3,400
2021-05-11 21.00 0
2021-05-10 21.00 100
2021-05-07 21.00 0
2021-05-06 21.00 400
2021-05-05 21.00 0
2021-05-04 21.00 0
2021-05-03 21.00 200
2021-04-30 21.00 0
2021-04-29 21.00 0
2021-04-27 21.00 0
2021-04-26 21.00 100
2021-04-23 21.00 202
2021-04-22 21.00 0
2021-04-21 21.00 200
2021-04-20 21.00 700
2021-04-20 21.00 700
2021-04-19 21.50 0
2021-04-16 21.50 4,500
2021-04-15 21.50 0
2021-04-15 21.50 0
2021-04-14 21.50 0
2021-04-12 21.50 91,039
2021-04-09 21.50 0
2021-04-08 21.50 0
2021-04-07 21.50 300
2021-04-06 21.50 1,000
2021-04-05 21.40 1,700
2021-04-02 21.50 22
2021-04-01 21.50 0
2021-03-31 21.50 0
2021-03-30 21.50 1,200
2021-03-29 21.50 2,000
2021-03-26 21.50 10,100
2021-03-25 22.50 1,400
2021-03-24 24.90 100
2021-03-23 22.00 0
2021-03-22 22.00 0
2021-03-19 22.00 500
2021-03-18 21.35 0
2021-03-17 21.35 0
2021-03-16 21.35 0
2021-03-15 21.35 0
2021-03-09 21.35 0
2021-03-08 21.35 0
2021-03-05 21.35 2,040
2021-03-04 20.80 2,900
2021-03-03 20.80 0
2021-03-02 20.80 0
2021-03-01 20.80 0
2021-02-26 20.80 0
2021-02-25 20.80 0
2021-02-24 20.80 0
2021-02-23 20.80 0
2021-02-22 20.80 0
2021-02-19 20.80 1,800
2021-02-18 20.80 0
2021-02-17 20.80 0
2021-02-16 20.80 1,500
2021-02-15 20.80 0
2021-02-11 20.80 0
2021-02-10 20.80 0
2021-02-09 20.80 0
2021-02-08 20.80 773
2021-02-05 20.80 1,000
2021-02-04 20.80 500
2021-02-03 20.80 200
2021-02-02 20.80 0
2021-01-29 20.80 2,000
2021-01-27 20.80 5,872
2021-01-26 20.80 4,890
2021-01-25 21.00 600
2021-01-22 22.75 1,700
2021-01-21 22.75 15,500
2021-01-20 23.00 2,000
2021-01-19 23.00 500
2021-01-18 23.00 8,000
2021-01-15 23.30 3,000
2021-01-14 23.75 6,669
2021-01-13 23.75 500
2021-01-12 24.00 1,100
2021-01-11 24.50 7,500
2021-01-08 24.50 600
2021-01-07 24.00 200
2021-01-06 24.25 6,743
2021-01-05 24.25 0
2021-01-04 24.25 0
2020-12-31 24.25 0
2020-12-30 24.25 300
2020-12-29 24.25 0
2020-12-28 24.25 400
2020-12-24 24.50 0
2020-12-23 24.50 0
2020-12-22 24.50 100
2020-12-21 24.00 0
2020-12-18 24.00 0
2020-12-17 24.00 0
2020-12-16 24.00 0
2020-12-15 24.00 0
2020-12-14 24.00 5,307
2020-12-11 24.25 200
2020-12-10 24.50 0
2020-12-10 24.50 0
2020-12-09 24.50 0
2020-12-08 24.50 0
2020-12-07 24.50 0
2020-12-04 24.50 0
2020-12-03 24.50 0
2020-12-02 24.50 0
2020-12-01 24.50 0
2020-11-30 24.50 0
2020-11-27 24.50 0
2020-11-26 24.50 0
2020-11-25 24.50 1
2020-11-24 24.50 0
2020-11-23 24.50 0
2020-11-20 24.50 0
2020-11-19 24.50 0
2020-11-18 24.50 0
2020-11-17 24.50 0
2020-11-16 24.50 1
2020-11-13 24.50 0
2020-11-12 24.50 0
2020-11-11 24.50 0
2020-11-10 24.50 0
2020-11-09 24.50 0
2020-11-06 24.50 0
2020-11-05 24.50 0
2020-11-04 24.50 0
2020-11-03 24.50 0
2020-10-30 24.50 1,000
2020-10-29 24.50 4,705
2020-10-28 26.00 0
2020-10-27 26.00 0
2020-10-26 26.00 0
2020-10-23 26.00 0
2020-10-22 26.00 10
2020-10-21 26.00 0
2020-10-20 26.00 42
2020-10-19 26.00 0
2020-10-16 26.00 0
2020-10-15 26.00 0
2020-10-14 26.00 0
2020-10-13 26.00 0
2020-10-12 26.00 0
2020-10-09 26.00 0
2020-10-08 26.00 0
2020-10-07 26.00 0
2020-10-06 26.00 0
2020-10-05 26.00 0
2020-10-02 26.00 0
2020-10-01 26.00 2,300
2020-09-30 26.00 0
2020-09-29 26.00 0
2020-09-28 26.00 1,000
2020-09-25 26.00 200
2020-09-24 26.00 200
2020-09-23 26.50 400
2020-09-22 26.50 1,200