Get our best money-saving hacks and pro tips now

Biocartis Group NV (BCART.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

0.6140

-0.0160

(-2.54%)

As of 04:51PM CEST. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.6250	0.6290	0.6110	0.6140	0.6140	38,308
24 Mar 2023	0.6300	0.6300	0.6140	0.6300	0.6300	17,842
23 Mar 2023	0.6300	0.6300	0.6100	0.6160	0.6160	18,508
22 Mar 2023	0.6200	0.6290	0.5800	0.6090	0.6090	260,848
21 Mar 2023	0.6350	0.6400	0.6210	0.6250	0.6250	31,674
20 Mar 2023	0.6250	0.6400	0.6200	0.6260	0.6260	72,024
17 Mar 2023	0.6490	0.6600	0.6260	0.6420	0.6420	136,775
16 Mar 2023	0.6500	0.6500	0.6250	0.6350	0.6350	35,546
15 Mar 2023	0.6600	0.6640	0.6260	0.6310	0.6310	57,581
14 Mar 2023	0.6360	0.6500	0.6350	0.6420	0.6420	15,755
13 Mar 2023	0.6490	0.6580	0.6280	0.6360	0.6360	39,262
10 Mar 2023	0.6700	0.6700	0.6420	0.6500	0.6500	77,496
09 Mar 2023	0.6700	0.6700	0.6600	0.6620	0.6620	68,641
08 Mar 2023	0.6600	0.6770	0.6600	0.6660	0.6660	40,444
07 Mar 2023	0.6650	0.6730	0.6600	0.6600	0.6600	39,843
06 Mar 2023	0.6900	0.6900	0.6660	0.6720	0.6720	125,882
03 Mar 2023	0.6670	0.6800	0.6600	0.6770	0.6770	151,726
02 Mar 2023	0.6620	0.6800	0.6450	0.6630	0.6630	570,513
01 Mar 2023	0.6290	0.6300	0.6200	0.6200	0.6200	75,866
28 Feb 2023	0.6470	0.6470	0.6240	0.6290	0.6290	140,460
27 Feb 2023	0.6510	0.6550	0.6450	0.6450	0.6450	49,525
24 Feb 2023	0.6600	0.6670	0.6400	0.6450	0.6450	98,976
23 Feb 2023	0.6800	0.6850	0.6300	0.6600	0.6600	337,022
22 Feb 2023	0.6430	0.7010	0.6430	0.6860	0.6860	191,081
21 Feb 2023	0.6400	0.6500	0.6350	0.6420	0.6420	99,239
20 Feb 2023	0.6400	0.6400	0.6320	0.6400	0.6400	40,775
17 Feb 2023	0.6400	0.6400	0.6220	0.6350	0.6350	76,251
16 Feb 2023	0.6500	0.6600	0.6400	0.6410	0.6410	91,220
15 Feb 2023	0.6160	0.6510	0.6160	0.6400	0.6400	77,670
14 Feb 2023	0.6420	0.6600	0.6120	0.6170	0.6170	207,384
13 Feb 2023	0.6430	0.6450	0.6400	0.6420	0.6420	69,224
10 Feb 2023	0.6410	0.6590	0.6210	0.6400	0.6400	241,721
09 Feb 2023	0.7200	0.7290	0.6400	0.6530	0.6530	768,534
08 Feb 2023	0.7140	0.7200	0.7060	0.7110	0.7110	90,340
07 Feb 2023	0.7200	0.7200	0.7100	0.7140	0.7140	35,721
06 Feb 2023	0.7200	0.7200	0.7110	0.7170	0.7170	52,375
03 Feb 2023	0.7200	0.7330	0.7100	0.7190	0.7190	253,849
02 Feb 2023	0.7190	0.7270	0.7100	0.7100	0.7100	132,809
01 Feb 2023	0.7130	0.7230	0.7080	0.7190	0.7190	83,438
31 Jan 2023	0.7160	0.7220	0.7050	0.7060	0.7060	65,255
30 Jan 2023	0.7100	0.7200	0.7020	0.7100	0.7100	77,147
27 Jan 2023	0.7100	0.7210	0.7010	0.7010	0.7010	84,651
26 Jan 2023	0.7050	0.7100	0.7010	0.7030	0.7030	102,133
25 Jan 2023	0.7400	0.7400	0.7010	0.7020	0.7020	79,722
24 Jan 2023	0.7400	0.7400	0.7050	0.7180	0.7180	261,535
23 Jan 2023	0.7220	0.7500	0.7220	0.7220	0.7220	183,160
20 Jan 2023	0.7300	0.7300	0.7010	0.7150	0.7150	112,460
19 Jan 2023	0.7400	0.7450	0.7000	0.7170	0.7170	266,851
18 Jan 2023	0.7220	0.7660	0.7150	0.7400	0.7400	803,486
17 Jan 2023	0.6270	0.6700	0.6150	0.6690	0.6690	286,611
16 Jan 2023	0.6000	0.6200	0.6000	0.6190	0.6190	129,185
13 Jan 2023	0.5900	0.5920	0.5800	0.5870	0.5870	28,576
12 Jan 2023	0.5900	0.6040	0.5800	0.5920	0.5920	164,489
11 Jan 2023	0.5840	0.5840	0.5780	0.5820	0.5820	38,084
10 Jan 2023	0.5680	0.5860	0.5590	0.5700	0.5700	84,244
09 Jan 2023	0.5740	0.5750	0.5620	0.5710	0.5710	48,402
06 Jan 2023	0.5900	0.5900	0.5620	0.5700	0.5700	40,163
05 Jan 2023	0.5940	0.5940	0.5540	0.5700	0.5700	93,945
04 Jan 2023	0.6000	0.6220	0.5800	0.5800	0.5800	245,646
03 Jan 2023	0.5560	0.5950	0.5420	0.5930	0.5930	124,135
02 Jan 2023	0.5300	0.5630	0.5300	0.5500	0.5500	97,510
30 Dec 2022	0.5310	0.5350	0.5240	0.5280	0.5280	65,767
29 Dec 2022	0.5430	0.5450	0.5240	0.5300	0.5300	48,048
28 Dec 2022	0.5450	0.5450	0.5320	0.5440	0.5440	44,598
27 Dec 2022	0.5300	0.5450	0.5200	0.5450	0.5450	113,442
23 Dec 2022	0.5400	0.5400	0.5300	0.5330	0.5330	63,804
22 Dec 2022	0.5380	0.5400	0.5310	0.5380	0.5380	55,415
21 Dec 2022	0.5300	0.5400	0.5300	0.5330	0.5330	44,361
20 Dec 2022	0.5380	0.5380	0.5300	0.5300	0.5300	34,274
19 Dec 2022	0.5290	0.5500	0.5270	0.5420	0.5420	140,213
16 Dec 2022	0.5600	0.5680	0.5120	0.5120	0.5120	388,039
15 Dec 2022	0.5900	0.5920	0.5600	0.5640	0.5640	145,114
14 Dec 2022	0.6160	0.6160	0.5900	0.5940	0.5940	94,188
13 Dec 2022	0.6280	0.6280	0.6080	0.6160	0.6160	41,333
12 Dec 2022	0.6230	0.6230	0.6060	0.6100	0.6100	64,639
09 Dec 2022	0.5850	0.6320	0.5840	0.6210	0.6210	613,727
08 Dec 2022	0.6090	0.6090	0.5810	0.5830	0.5830	257,671
07 Dec 2022	0.6250	0.6310	0.6000	0.6050	0.6050	301,646
06 Dec 2022	0.6240	0.6300	0.6100	0.6210	0.6210	397,889
05 Dec 2022	0.6160	0.6620	0.6100	0.6130	0.6130	1,462,280
02 Dec 2022	0.7500	0.7500	0.6080	0.6080	0.6080	2,171,901
01 Dec 2022	0.7720	0.7830	0.7510	0.7580	0.7580	126,733
30 Nov 2022	0.7600	0.7780	0.7550	0.7600	0.7600	159,958
29 Nov 2022	0.7940	0.7940	0.7380	0.7650	0.7650	410,773
28 Nov 2022	0.7700	0.8190	0.7700	0.7940	0.7940	369,131
25 Nov 2022	0.7900	0.8030	0.7520	0.7520	0.7520	463,625
24 Nov 2022	0.8490	0.8800	0.7900	0.8030	0.8030	240,746
23 Nov 2022	0.9100	0.9100	0.8380	0.8470	0.8470	313,160
22 Nov 2022	0.9490	0.9730	0.8710	0.8950	0.8950	213,415
21 Nov 2022	1.0200	1.0200	0.8980	0.9500	0.9500	398,261
18 Nov 2022	1.1300	1.1360	1.0200	1.0500	1.0500	151,991
17 Nov 2022	1.1400	1.1440	1.1000	1.1160	1.1160	231,460
16 Nov 2022	1.2800	1.2800	1.1500	1.1560	1.1560	495,165
15 Nov 2022	1.2500	1.3900	1.2500	1.3900	1.3900	114,765
14 Nov 2022	0.9807	1.0745	0.9739	1.0745	1.0745	118,391
11 Nov 2022	0.9807	0.9807	0.9654	0.9807	0.9807	59,286
10 Nov 2022	0.9893	1.0114	0.9654	0.9807	0.9807	74,489
09 Nov 2022	1.0319	1.0592	1.0046	1.0063	1.0063	75,631
08 Nov 2022	1.1540	1.2080	1.1520	1.2000	1.2000	95,826
07 Nov 2022	1.1300	1.1560	1.1220	1.1280	1.1280	49,656
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,143.80+6.20(+0.09%)

AUD/USD0.6642-0.0006(-0.09%)

ASX 2006,962.00+6.80(+0.10%)

OIL70.61+1.35(+1.95%)

GOLD1,959.80-24.00(-1.21%)

Bitcoin AUD40,392.20-1,513.11(-3.61%)

Get our best money-saving hacks and pro tips now

Biocartis Group NV (BCART.BR)

ALL ORDS
7,143.80
+6.20(+0.09%)

AUD/USD
0.6642
-0.0006(-0.09%)

ASX 200
6,962.00
+6.80(+0.10%)

OIL
70.61
+1.35(+1.95%)

GOLD
1,959.80
-24.00(-1.21%)

Bitcoin AUD
40,392.20
-1,513.11(-3.61%)