B&S Group

BSGR
🏛️ netherlands →
5.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.23 7.23 7.09 7.10 0.1M
2021-12-30 6.92 7.23 6.92 7.23 0.1M
2021-12-29 7.07 7.07 6.86 6.92 0.0M
2021-12-28 6.89 6.97 6.89 6.96 0.0M
2021-12-27 6.92 6.92 6.82 6.92 0.0M
2021-12-24 6.80 6.89 6.79 6.83 0.0M
2021-12-23 6.74 6.84 6.73 6.75 0.0M
2021-12-22 6.62 6.74 6.60 6.70 0.0M
2021-12-21 6.70 6.70 6.55 6.55 0.0M
2021-12-20 6.50 6.61 6.45 6.60 0.1M
2021-12-17 6.63 6.74 6.61 6.72 0.1M
2021-12-16 6.60 6.65 6.48 6.63 0.2M
2021-12-15 6.70 6.70 6.53 6.67 0.1M
2021-12-14 6.80 6.84 6.68 6.73 0.0M
2021-12-13 7.10 7.10 6.72 6.79 0.1M
2021-12-10 7.00 7.05 6.91 7.00 0.0M
2021-12-09 7.02 7.19 6.92 6.98 0.0M
2021-12-08 7.25 7.27 7.03 7.08 0.1M
2021-12-07 7.10 7.32 7.09 7.23 0.0M
2021-12-06 6.97 7.06 6.92 7.06 0.0M
2021-12-03 7.01 7.10 6.92 6.97 0.0M
2021-12-02 7.09 7.11 6.96 7.01 0.0M
2021-12-01 7.08 7.11 6.98 7.10 0.0M
2021-11-30 7.09 7.20 6.97 6.97 0.1M
2021-11-29 7.26 7.34 7.17 7.27 0.0M
2021-11-26 7.40 7.45 7.26 7.26 0.1M
2021-11-25 7.50 7.63 7.45 7.63 0.1M
2021-11-24 7.70 7.76 7.49 7.54 0.1M
2021-11-23 7.78 7.78 7.60 7.69 0.1M
2021-11-22 7.70 7.94 7.50 7.78 0.2M
2021-11-19 7.60 7.60 7.33 7.37 0.1M
2021-11-18 7.70 7.70 7.56 7.58 0.0M
2021-11-17 7.70 7.74 7.65 7.68 0.0M
2021-11-16 7.70 7.78 7.70 7.70 0.0M
2021-11-15 7.90 7.90 7.70 7.72 0.0M
2021-11-12 7.65 7.91 7.64 7.90 0.1M
2021-11-11 7.74 7.77 7.55 7.56 0.1M
2021-11-10 8.00 8.00 7.65 7.69 0.1M
2021-11-09 7.78 8.00 7.75 7.89 0.1M
2021-11-08 8.06 8.06 7.66 7.76 0.2M
2021-11-05 7.95 8.11 7.83 8.00 0.1M
2021-11-04 7.80 7.90 7.70 7.85 0.3M
2021-11-03 7.60 7.77 7.54 7.75 0.0M
2021-11-02 7.70 7.70 7.54 7.60 0.0M
2021-11-01 7.75 7.86 7.68 7.70 0.0M
2021-10-29 7.70 7.81 7.67 7.81 0.0M
2021-10-28 7.75 7.85 7.71 7.75 0.0M
2021-10-27 7.71 7.87 7.71 7.75 0.0M
2021-10-26 7.85 7.89 7.71 7.71 0.0M
2021-10-25 8.00 8.02 7.80 7.80 0.0M
2021-10-22 7.93 7.99 7.90 7.97 0.0M
2021-10-21 7.95 8.08 7.86 7.90 0.0M
2021-10-20 7.90 8.10 7.90 8.00 0.1M
2021-10-19 7.96 8.07 7.96 8.00 0.0M
2021-10-18 8.09 8.11 7.95 7.98 0.0M
2021-10-15 7.92 8.09 7.92 8.09 0.0M
2021-10-14 8.03 8.03 7.82 7.92 0.7M
2021-10-13 7.90 8.02 7.75 7.91 0.2M
2021-10-12 7.77 7.86 7.70 7.85 0.0M
2021-10-11 7.89 7.89 7.76 7.80 0.0M
2021-10-08 7.76 7.92 7.76 7.76 0.0M
2021-10-07 7.68 7.82 7.62 7.76 0.0M
2021-10-06 7.80 7.80 7.52 7.67 0.0M
2021-10-05 8.10 8.10 7.80 7.85 0.0M
2021-10-04 8.20 8.20 7.93 7.96 0.0M
2021-10-01 8.00 8.13 7.94 8.13 0.0M
2021-09-30 8.16 8.22 8.01 8.02 0.0M
2021-09-29 8.01 8.21 8.01 8.05 0.0M
2021-09-28 8.20 8.25 7.95 8.14 0.1M
2021-09-27 8.25 8.25 8.09 8.18 0.0M
2021-09-24 8.04 8.17 7.93 8.17 0.0M
2021-09-23 7.98 8.09 7.95 8.04 0.0M
2021-09-22 7.91 8.00 7.86 7.90 0.0M
2021-09-21 8.00 8.14 7.85 7.85 0.0M
2021-09-20 8.04 8.06 7.81 7.96 0.0M
2021-09-17 8.25 8.25 8.04 8.14 0.0M
2021-09-16 8.13 8.28 8.03 8.03 0.0M
2021-09-15 8.15 8.22 8.08 8.11 0.0M
2021-09-14 8.39 8.39 8.11 8.11 0.0M
2021-09-13 8.15 8.36 8.15 8.26 0.0M
2021-09-10 8.48 8.48 8.20 8.23 0.0M
2021-09-09 8.40 8.51 8.25 8.38 0.1M
2021-09-08 8.44 8.55 8.30 8.42 0.1M
2021-09-07 8.74 8.74 8.45 8.48 0.0M
2021-09-06 8.41 8.55 8.41 8.54 0.0M
2021-09-03 8.48 8.55 8.36 8.44 0.1M
2021-09-02 8.64 8.75 8.45 8.48 0.1M
2021-09-01 8.80 8.85 8.65 8.66 0.0M
2021-08-31 8.92 8.92 8.64 8.76 0.1M
2021-08-30 8.80 8.91 8.71 8.71 0.0M
2021-08-27 8.72 8.81 8.65 8.73 0.0M
2021-08-26 8.78 8.88 8.71 8.79 0.1M
2021-08-25 9.08 9.08 8.73 8.82 0.1M
2021-08-24 9.30 9.33 8.90 8.92 0.2M
2021-08-23 8.88 9.34 8.55 9.27 0.2M
2021-08-20 9.10 9.10 8.80 9.10 0.0M
2021-08-19 9.00 9.09 8.85 8.92 0.0M
2021-08-18 8.80 9.05 8.68 9.04 0.0M
2021-08-17 8.86 8.93 8.80 8.85 0.0M
2021-08-16 9.00 9.10 8.84 9.00 0.0M
2021-08-13 9.14 9.14 8.88 9.10 0.0M
2021-08-12 8.55 9.32 8.55 8.93 0.2M
2021-08-11 8.70 8.70 8.54 8.68 0.0M
2021-08-10 8.68 8.73 8.58 8.70 0.0M
2021-08-09 8.80 8.80 8.60 8.61 0.0M
2021-08-06 8.50 8.80 8.50 8.63 0.0M
2021-08-05 8.29 8.58 8.29 8.58 0.0M
2021-08-04 8.26 8.36 8.26 8.28 0.0M
2021-08-03 8.31 8.41 8.26 8.26 0.0M
2021-08-02 8.37 8.55 8.29 8.29 0.0M
2021-07-30 8.40 8.52 8.30 8.37 0.0M
2021-07-29 8.66 8.66 8.26 8.39 0.0M
2021-07-28 8.31 8.38 8.29 8.38 0.0M
2021-07-27 8.30 8.38 8.25 8.27 0.0M
2021-07-26 8.40 8.47 8.20 8.40 0.0M
2021-07-23 8.30 8.39 8.18 8.33 0.0M
2021-07-22 8.30 8.44 8.18 8.26 0.0M
2021-07-21 8.02 8.24 8.02 8.16 0.0M
2021-07-20 8.05 8.17 7.94 8.10 0.0M
2021-07-19 8.50 8.55 7.83 7.93 0.1M
2021-07-16 8.08 8.55 8.08 8.49 0.0M
2021-07-15 8.43 8.44 8.08 8.08 0.0M
2021-07-14 8.50 8.60 8.41 8.41 0.0M
2021-07-13 8.46 8.68 8.41 8.50 0.0M
2021-07-12 8.50 8.98 8.35 8.46 0.0M
2021-07-09 8.44 8.59 8.33 8.48 0.0M
2021-07-08 8.55 8.57 8.10 8.43 0.0M
2021-07-07 8.75 8.75 8.57 8.58 0.0M
2021-07-06 8.76 8.81 8.62 8.64 0.0M
2021-07-05 8.85 8.90 8.78 8.81 0.0M
2021-07-02 8.76 8.95 8.74 8.89 0.0M
2021-07-01 8.80 8.83 8.55 8.77 0.0M
2021-06-30 8.78 8.78 8.52 8.66 0.0M
2021-06-29 8.66 8.78 8.56 8.70 0.0M
2021-06-28 8.70 8.71 8.55 8.65 0.0M
2021-06-25 8.74 8.90 8.65 8.66 0.0M
2021-06-24 8.60 8.69 8.52 8.57 0.0M
2021-06-23 8.85 8.85 8.59 8.59 0.0M
2021-06-22 8.75 8.77 8.60 8.73 0.0M
2021-06-21 8.70 8.82 8.45 8.70 0.0M
2021-06-18 8.93 8.94 8.55 8.55 0.0M
2021-06-17 8.90 8.95 8.84 8.84 0.0M
2021-06-16 9.18 9.18 8.91 8.91 0.0M
2021-06-15 9.05 9.16 9.05 9.05 0.0M
2021-06-14 9.01 9.35 9.01 9.18 0.0M
2021-06-11 9.20 9.20 9.03 9.04 0.0M
2021-06-10 9.39 9.39 9.11 9.16 0.0M
2021-06-09 9.34 9.34 9.11 9.11 0.0M
2021-06-08 9.04 9.36 9.04 9.31 0.1M
2021-06-07 9.05 9.10 9.02 9.10 0.0M
2021-06-04 9.09 9.10 9.06 9.09 0.0M
2021-06-03 9.20 9.24 9.02 9.10 0.0M
2021-06-02 9.12 9.34 9.12 9.15 0.0M
2021-06-01 9.09 9.39 9.05 9.36 0.1M
2021-05-31 8.99 9.19 8.91 9.17 0.0M
2021-05-28 8.85 8.99 8.85 8.87 0.0M
2021-05-27 8.85 8.92 8.85 8.85 0.0M
2021-05-26 8.99 9.10 8.85 8.85 0.0M
2021-05-25 9.05 9.05 8.92 8.95 0.0M
2021-05-24 9.12 9.14 9.01 9.03 0.0M
2021-05-21 9.17 9.18 8.99 9.05 0.0M
2021-05-20 9.20 9.26 9.09 9.09 0.0M
2021-05-19 9.01 9.26 9.01 9.18 0.0M
2021-05-18 8.90 9.35 8.88 9.25 0.1M
2021-05-17 8.81 9.01 8.81 8.82 0.0M
2021-05-14 8.61 8.99 8.61 8.95 0.0M
2021-05-13 8.80 8.90 8.60 8.85 0.1M
2021-05-12 8.80 8.94 8.80 8.84 0.0M
2021-05-11 8.96 8.98 8.80 8.80 0.0M
2021-05-10 8.95 8.96 8.87 8.96 0.0M
2021-05-07 8.85 8.95 8.85 8.91 0.0M
2021-05-06 8.85 9.00 8.85 8.85 0.0M
2021-05-05 8.85 8.97 8.85 8.90 0.0M
2021-05-04 9.20 9.20 8.85 8.85 0.0M
2021-05-03 9.10 9.10 8.92 8.98 0.0M
2021-04-30 9.15 9.17 8.92 8.95 0.1M
2021-04-29 9.23 9.28 9.07 9.07 0.0M
2021-04-28 9.29 9.33 9.15 9.20 0.0M
2021-04-27 9.30 9.30 9.16 9.18 0.0M
2021-04-26 9.40 9.45 9.21 9.28 0.0M
2021-04-23 9.39 9.39 9.25 9.37 0.0M
2021-04-22 9.20 9.30 9.15 9.25 0.0M
2021-04-21 9.10 9.18 9.02 9.10 0.0M
2021-04-20 9.40 9.58 9.03 9.10 0.1M
2021-04-19 9.15 9.44 9.15 9.36 0.1M
2021-04-16 8.72 9.19 8.71 9.12 0.2M
2021-04-15 8.46 8.70 8.44 8.65 0.1M
2021-04-14 8.55 8.59 8.43 8.50 0.0M
2021-04-13 8.45 8.59 8.40 8.49 0.0M
2021-04-12 8.74 8.74 8.51 8.55 0.0M
2021-04-09 8.50 8.74 8.50 8.70 0.0M
2021-04-08 8.49 8.57 8.48 8.55 0.1M
2021-04-07 8.57 8.57 8.46 8.52 0.0M
2021-04-06 8.59 8.60 8.47 8.48 0.1M
2021-04-01 8.60 8.60 8.50 8.59 0.0M
2021-03-31 8.60 8.61 8.45 8.58 0.0M
2021-03-30 8.59 8.70 8.55 8.65 0.0M
2021-03-29 8.59 8.70 8.51 8.66 0.1M
2021-03-26 8.40 8.57 8.33 8.57 0.0M
2021-03-25 8.30 8.44 8.13 8.33 0.0M
2021-03-24 8.34 8.42 8.22 8.36 0.0M
2021-03-23 8.50 8.50 8.33 8.43 0.0M
2021-03-22 8.33 8.62 8.33 8.53 0.0M
2021-03-19 8.35 8.52 8.30 8.43 0.1M
2021-03-18 8.50 8.62 8.40 8.46 0.0M
2021-03-17 8.55 8.70 8.38 8.44 0.1M
2021-03-16 8.66 8.75 8.44 8.55 0.1M
2021-03-15 8.31 8.73 8.31 8.52 0.2M
2021-03-12 8.45 8.65 8.22 8.45 0.1M
2021-03-11 8.54 8.75 8.24 8.51 0.1M
2021-03-10 8.19 8.52 8.16 8.49 0.1M
2021-03-09 8.00 8.22 7.83 8.11 0.1M
2021-03-08 8.00 8.08 7.77 7.88 0.1M
2021-03-05 7.90 8.00 7.85 7.90 0.1M
2021-03-04 8.05 8.10 7.82 8.02 0.0M
2021-03-03 8.20 8.26 8.07 8.10 0.0M
2021-03-02 8.48 8.48 8.05 8.33 0.1M
2021-03-01 8.25 8.60 8.21 8.36 0.1M
2021-02-26 8.10 8.44 8.05 8.18 0.1M
2021-02-25 8.27 8.44 8.18 8.30 0.1M
2021-02-24 8.06 8.30 7.99 8.30 0.1M
2021-02-23 7.95 8.30 7.80 8.07 0.2M
2021-02-22 8.01 8.25 7.84 7.98 0.2M
2021-02-19 7.69 7.84 7.61 7.81 0.1M
2021-02-18 7.67 7.69 7.55 7.64 0.1M
2021-02-17 7.86 7.89 7.52 7.60 0.1M
2021-02-16 7.48 7.89 7.37 7.70 0.1M
2021-02-15 7.26 7.50 7.16 7.30 0.2M
2021-02-12 7.18 7.40 7.06 7.25 0.1M
2021-02-11 7.18 7.20 7.00 7.17 0.0M
2021-02-10 7.00 7.13 7.00 7.02 0.0M
2021-02-09 7.07 7.19 6.96 7.00 0.1M
2021-02-08 7.18 7.25 7.03 7.06 0.0M
2021-02-05 7.15 7.26 7.12 7.18 0.0M
2021-02-04 7.16 7.16 7.09 7.10 0.0M
2021-02-03 7.02 7.15 6.94 7.15 0.0M
2021-02-02 7.13 7.21 7.00 7.00 0.0M
2021-02-01 6.96 7.16 6.95 7.14 0.0M
2021-01-29 6.95 7.03 6.85 6.95 0.0M
2021-01-28 7.20 7.20 6.85 6.92 0.1M
2021-01-27 7.10 7.15 6.99 7.11 0.0M
2021-01-26 7.15 7.15 6.98 7.10 0.0M
2021-01-25 7.19 7.22 6.95 6.95 0.0M
2021-01-22 7.24 7.25 7.03 7.15 0.0M
2021-01-21 7.25 7.39 7.15 7.24 0.0M
2021-01-20 7.43 7.43 7.30 7.30 0.0M
2021-01-19 7.49 7.49 7.35 7.41 0.0M
2021-01-18 7.45 7.45 7.34 7.40 0.0M
2021-01-15 7.50 7.50 7.21 7.34 0.0M
2021-01-14 7.50 7.64 7.45 7.50 0.0M
2021-01-13 7.69 7.69 7.43 7.49 0.0M
2021-01-12 7.50 7.63 7.41 7.63 0.0M
2021-01-11 7.70 7.80 7.40 7.49 0.0M
2021-01-08 7.68 7.76 7.51 7.60 0.0M
2021-01-07 7.69 7.69 7.45 7.68 0.0M
2021-01-06 7.55 7.67 7.40 7.66 0.0M
2021-01-05 7.50 7.51 7.34 7.47 0.0M
2021-01-04 7.48 7.59 7.34 7.48 0.0M