BEP - Biomass Energy Project SA

śro, 12 lis 2025, 18:17 CET, NY 12:17, Londyn 17:17, Tokio 2:17, ^SPX -0.03%

Symbol np: ^SPX

Historical data: Biomass Energy Project SA (BEP)

12 Nov, 17:00 0.1625 +0.0015 (+0.93%)

More On BEP


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BEP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3016	10 Nov 2025	0.1635	0.1635	0.159	0.161	+0.63%	+0.0010	206,285
3015	7 Nov 2025	0.1655	0.1655	0.16	0.16	-3.32%	-0.0055	664,791
3014	6 Nov 2025	0.1685	0.1695	0.161	0.1655	-1.49%	-0.0025	336,542
3013	5 Nov 2025	0.1675	0.1695	0.1635	0.168	+0.60%	+0.0010	186,447
3012	4 Nov 2025	0.17	0.1705	0.1645	0.167	-1.47%	-0.0025	314,177
3011	3 Nov 2025	0.172	0.172	0.167	0.1695	-1.45%	-0.0025	47,721
3010	31 Oct 2025	0.167	0.174	0.167	0.172	+1.18%	+0.0020	182,428
3009	30 Oct 2025	0.169	0.17	0.1665	0.17	+0.29%	+0.0005	110,229
3008	29 Oct 2025	0.17	0.1755	0.1635	0.1695	-3.97%	-0.0070	392,590
3007	28 Oct 2025	0.1635	0.179	0.1615	0.1765	+5.37%	+0.0090	2,135,860
3006	27 Oct 2025	0.1665	0.1695	0.1595	0.1675	+0.60%	+0.0010	534,038
3005	24 Oct 2025	0.169	0.1695	0.161	0.1665	-1.77%	-0.0030	132,624
3004	23 Oct 2025	0.169	0.172	0.1625	0.1695	+1.50%	+0.0025	564,065
3003	22 Oct 2025	0.157	0.174	0.157	0.167	+6.37%	+0.0100	1,975,543
3002	21 Oct 2025	0.16	0.1615	0.157	0.157	-1.88%	-0.0030	225,534
3001	20 Oct 2025	0.161	0.1615	0.1585	0.16	-0.93%	-0.0015	280,070
3000	17 Oct 2025	0.1665	0.169	0.1605	0.1615	-1.22%	-0.0020	204,077
2999	16 Oct 2025	0.1555	0.1745	0.1555	0.1635	+4.14%	+0.0065	2,354,167
2998	15 Oct 2025	0.162	0.1655	0.1535	0.157	-2.48%	-0.0040	432,105
2997	14 Oct 2025	0.1595	0.1655	0.1575	0.161	-1.83%	-0.0030	372,158
2996	13 Oct 2025	0.1625	0.1685	0.158	0.164	-1.20%	-0.0020	411,401
2995	10 Oct 2025	0.1665	0.17	0.161	0.166	0.00%	0.0000	417,639
2994	9 Oct 2025	0.164	0.169	0.1595	0.166	-0.30%	-0.0005	613,390
2993	8 Oct 2025	0.168	0.168	0.162	0.1665	-1.19%	-0.0020	165,384
2992	7 Oct 2025	0.168	0.1685	0.1635	0.1685	+0.30%	+0.0005	26,025
2991	6 Oct 2025	0.17	0.17	0.1625	0.168	-1.75%	-0.0030	283,161
2990	3 Oct 2025	0.1695	0.171	0.166	0.171	+2.09%	+0.0035	83,947
2989	2 Oct 2025	0.172	0.172	0.163	0.1675	-2.05%	-0.0035	555,841
2988	1 Oct 2025	0.1775	0.1775	0.166	0.171	-0.58%	-0.0010	50,594
2987	30 Sep 2025	0.1785	0.1785	0.169	0.172	-1.99%	-0.0035	72,752
2986	29 Sep 2025	0.1775	0.178	0.168	0.1755	-1.13%	-0.0020	251,836
2985	26 Sep 2025	0.1665	0.182	0.1665	0.1775	+4.72%	+0.0080	439,794
2984	25 Sep 2025	0.1685	0.172	0.166	0.1695	0.00%	0.0000	92,251
2983	24 Sep 2025	0.1645	0.176	0.164	0.1695	+3.04%	+0.0050	288,322
2982	23 Sep 2025	0.1725	0.1765	0.1645	0.1645	-4.36%	-0.0075	270,187
2981	22 Sep 2025	0.1675	0.1725	0.163	0.172	+2.69%	+0.0045	199,033
2980	19 Sep 2025	0.17	0.171	0.1605	0.1675	-1.47%	-0.0025	316,956
2979	18 Sep 2025	0.1695	0.1715	0.163	0.17	+0.29%	+0.0005	162,101
2978	17 Sep 2025	0.164	0.17	0.163	0.1695	+5.28%	+0.0085	65,779
2977	16 Sep 2025	0.1765	0.18	0.16	0.161	-8.78%	-0.0155	595,576

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BEP

On the ticker field set "d:bep", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.