Brightcom Group Limited (532368.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 13.94 | 14.15 | 13.71 | 13.82 | 13.82 | 865,961 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 13.99 | 14.20 | 13.90 | 13.94 | 13.94 | 907,166 |
| 29 Apr 2024 | 13.89 | 14.25 | 13.50 | 13.84 | 13.84 | 3,307,677 |
| 26 Apr 2024 | 14.55 | 14.70 | 13.96 | 14.17 | 14.17 | 3,230,448 |
| 25 Apr 2024 | 14.93 | 15.08 | 14.38 | 14.68 | 14.68 | 4,304,438 |
| 24 Apr 2024 | 15.01 | 15.68 | 14.96 | 15.05 | 15.05 | 3,501,544 |
| 23 Apr 2024 | 14.99 | 15.12 | 14.79 | 15.03 | 15.03 | 1,770,794 |
| 22 Apr 2024 | 15.00 | 15.18 | 14.60 | 14.84 | 14.84 | 5,506,556 |
| 19 Apr 2024 | 14.82 | 15.08 | 14.55 | 14.97 | 14.97 | 2,454,256 |
| 18 Apr 2024 | 14.99 | 15.29 | 14.81 | 14.89 | 14.89 | 5,185,127 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.50 | 15.24 | 14.50 | 14.86 | 14.86 | 4,069,673 |
| 15 Apr 2024 | 15.31 | 15.64 | 15.00 | 15.21 | 15.21 | 5,583,636 |
| 12 Apr 2024 | 15.77 | 16.10 | 15.72 | 15.88 | 15.88 | 3,174,175 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 16.00 | 16.08 | 15.66 | 15.84 | 15.84 | 2,545,910 |
| 09 Apr 2024 | 16.15 | 16.15 | 15.82 | 15.94 | 15.94 | 1,387,080 |
| 08 Apr 2024 | 16.29 | 16.34 | 15.77 | 16.06 | 16.06 | 3,692,990 |
| 05 Apr 2024 | 16.36 | 16.47 | 15.81 | 16.13 | 16.13 | 4,063,015 |
| 04 Apr 2024 | 16.98 | 17.10 | 16.24 | 16.33 | 16.33 | 4,791,075 |
| 03 Apr 2024 | 15.59 | 16.79 | 15.43 | 16.64 | 16.64 | 10,497,281 |
| 02 Apr 2024 | 15.44 | 15.75 | 14.88 | 15.36 | 15.36 | 8,826,887 |
| 01 Apr 2024 | 13.65 | 15.44 | 13.65 | 15.22 | 15.22 | 7,068,061 |
| 28 Mar 2024 | 13.98 | 14.81 | 13.58 | 13.78 | 13.78 | 8,673,178 |
| 27 Mar 2024 | 14.65 | 14.75 | 13.80 | 13.94 | 13.94 | 9,761,912 |
| 26 Mar 2024 | 14.94 | 14.96 | 14.57 | 14.67 | 14.67 | 6,780,780 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 14.81 | 15.15 | 14.67 | 14.92 | 14.92 | 5,268,166 |
| 21 Mar 2024 | 14.87 | 15.27 | 14.53 | 14.86 | 14.86 | 7,291,386 |
| 20 Mar 2024 | 14.99 | 15.38 | 14.57 | 14.97 | 14.97 | 7,380,920 |
| 19 Mar 2024 | 15.79 | 15.94 | 14.56 | 14.82 | 14.82 | 5,880,627 |
| 18 Mar 2024 | 16.82 | 16.85 | 15.50 | 15.67 | 15.67 | 7,663,594 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 15.71 | 16.81 | 15.52 | 16.66 | 16.66 | 4,457,320 |
| 13 Mar 2024 | 16.89 | 17.04 | 15.57 | 15.84 | 15.84 | 8,786,376 |
| 12 Mar 2024 | 17.68 | 17.72 | 16.80 | 16.97 | 16.97 | 4,887,857 |
| 11 Mar 2024 | 18.03 | 18.10 | 17.43 | 17.77 | 17.77 | 3,026,263 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 18.50 | 18.57 | 17.94 | 18.03 | 18.03 | 4,268,411 |
| 06 Mar 2024 | 19.07 | 19.84 | 18.40 | 18.52 | 18.52 | 7,763,990 |
| 05 Mar 2024 | 17.60 | 18.24 | 17.25 | 18.14 | 18.14 | 6,811,153 |
| 04 Mar 2024 | 18.18 | 18.23 | 17.57 | 17.73 | 17.73 | 3,956,071 |
| 01 Mar 2024 | 17.23 | 18.12 | 16.90 | 17.68 | 17.68 | 6,783,868 |
| 29 Feb 2024 | 17.44 | 17.44 | 16.36 | 17.23 | 17.23 | 10,318,264 |
| 28 Feb 2024 | 18.04 | 18.08 | 17.46 | 17.56 | 17.56 | 1,945,386 |
| 27 Feb 2024 | 18.09 | 18.15 | 17.90 | 17.96 | 17.96 | 2,817,575 |
| 26 Feb 2024 | 18.19 | 18.65 | 17.95 | 18.07 | 18.07 | 4,354,954 |
| 23 Feb 2024 | 18.14 | 18.34 | 18.03 | 18.21 | 18.21 | 2,546,674 |
| 22 Feb 2024 | 18.23 | 18.23 | 17.75 | 18.09 | 18.09 | 3,209,589 |
| 21 Feb 2024 | 18.46 | 18.70 | 17.91 | 18.01 | 18.01 | 4,857,050 |
| 20 Feb 2024 | 18.33 | 18.95 | 18.16 | 18.35 | 18.35 | 3,459,640 |
| 16 Feb 2024 | 18.25 | 18.49 | 18.01 | 18.18 | 18.18 | 6,157,831 |
| 15 Feb 2024 | 18.17 | 18.45 | 17.97 | 18.01 | 18.01 | 2,425,176 |
| 14 Feb 2024 | 17.73 | 19.14 | 17.57 | 17.94 | 17.94 | 7,508,096 |
| 13 Feb 2024 | 18.08 | 18.40 | 17.52 | 17.72 | 17.72 | 3,253,245 |
| 12 Feb 2024 | 18.97 | 18.97 | 17.90 | 18.03 | 18.03 | 4,046,272 |
| 09 Feb 2024 | 19.24 | 19.24 | 18.52 | 18.77 | 18.77 | 2,913,323 |
| 08 Feb 2024 | 19.60 | 19.65 | 19.00 | 19.13 | 19.13 | 2,593,350 |
| 07 Feb 2024 | 19.53 | 19.72 | 19.10 | 19.38 | 19.38 | 5,324,543 |
| 06 Feb 2024 | 19.90 | 20.06 | 19.45 | 19.56 | 19.56 | 5,359,007 |
| 05 Feb 2024 | 20.27 | 20.60 | 19.74 | 19.91 | 19.91 | 12,286,911 |
| 02 Feb 2024 | 20.09 | 20.45 | 19.76 | 19.86 | 19.86 | 9,321,491 |
| 01 Feb 2024 | 20.69 | 20.84 | 19.55 | 19.97 | 19.97 | 12,950,225 |
| 31 Jan 2024 | 18.46 | 21.08 | 18.33 | 20.15 | 20.15 | 28,554,770 |
| 30 Jan 2024 | 18.58 | 18.59 | 17.84 | 17.94 | 17.94 | 5,257,412 |
| 29 Jan 2024 | 18.65 | 18.80 | 18.25 | 18.47 | 18.47 | 4,538,435 |
| 26 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 25 Jan 2024 | 18.59 | 18.78 | 18.25 | 18.51 | 18.51 | 3,267,063 |
| 24 Jan 2024 | 17.75 | 18.81 | 17.48 | 18.52 | 18.52 | 8,086,296 |
| 23 Jan 2024 | 18.33 | 18.74 | 17.48 | 17.72 | 17.72 | 13,356,275 |
| 22 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 19 Jan 2024 | 19.50 | 19.73 | 19.30 | 19.38 | 19.38 | 5,516,848 |
| 18 Jan 2024 | 19.74 | 20.14 | 19.36 | 19.68 | 19.68 | 4,357,180 |
| 17 Jan 2024 | 19.90 | 20.00 | 19.56 | 19.69 | 19.69 | 3,125,023 |
| 16 Jan 2024 | 20.32 | 20.41 | 19.58 | 19.97 | 19.97 | 6,221,663 |
| 12 Jan 2024 | 21.54 | 21.70 | 20.78 | 20.98 | 20.98 | 3,272,496 |
| 11 Jan 2024 | 21.22 | 21.76 | 20.75 | 21.13 | 21.13 | 9,274,468 |
| 10 Jan 2024 | 19.61 | 21.99 | 19.50 | 20.56 | 20.56 | 25,868,154 |
| 09 Jan 2024 | 19.60 | 19.94 | 19.27 | 19.53 | 19.53 | 6,653,021 |
| 08 Jan 2024 | 19.38 | 19.60 | 19.15 | 19.30 | 19.30 | 6,035,346 |
| 05 Jan 2024 | 19.28 | 19.60 | 19.10 | 19.30 | 19.30 | 6,645,771 |
| 04 Jan 2024 | 19.07 | 20.11 | 19.07 | 19.41 | 19.41 | 6,227,402 |
| 03 Jan 2024 | 19.27 | 19.33 | 18.95 | 19.06 | 19.06 | 3,952,056 |
| 02 Jan 2024 | 19.10 | 19.40 | 19.00 | 19.15 | 19.15 | 3,609,218 |
| 29 Dec 2023 | 19.53 | 19.58 | 19.21 | 19.34 | 19.34 | 2,213,872 |
| 28 Dec 2023 | 20.00 | 20.00 | 19.35 | 19.43 | 19.43 | 1,335,192 |
| 27 Dec 2023 | 19.68 | 20.50 | 19.36 | 19.76 | 19.76 | 6,235,583 |
| 26 Dec 2023 | 19.35 | 19.75 | 19.10 | 19.36 | 19.36 | 1,449,046 |
| 22 Dec 2023 | 19.94 | 20.09 | 19.45 | 19.84 | 19.84 | 1,589,170 |
| 21 Dec 2023 | 18.16 | 19.80 | 18.03 | 19.55 | 19.55 | 6,788,399 |
| 20 Dec 2023 | 20.05 | 20.20 | 18.51 | 18.62 | 18.62 | 5,556,761 |
| 19 Dec 2023 | 20.30 | 20.35 | 19.89 | 19.92 | 19.92 | 1,874,939 |
| 18 Dec 2023 | 19.97 | 20.40 | 19.55 | 20.06 | 20.06 | 3,797,989 |
| 15 Dec 2023 | 20.38 | 20.38 | 19.85 | 19.96 | 19.96 | 2,660,950 |
| 14 Dec 2023 | 20.47 | 20.85 | 19.91 | 20.24 | 20.24 | 4,795,343 |
| 13 Dec 2023 | 19.97 | 20.77 | 19.07 | 20.12 | 20.12 | 7,243,698 |
| 12 Dec 2023 | 21.18 | 21.20 | 19.80 | 19.97 | 19.97 | 3,332,662 |
| 11 Dec 2023 | 22.29 | 22.80 | 20.83 | 21.04 | 21.04 | 12,348,866 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.