Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XBP Europe Holdings, Inc. - Common Stock (NQ: XBP )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.120 2.174 2.050 2.060 2,038 -0.06(-2.83%)
Mar 27, 2024 2.160 2.160 2.110 2.120 1,229 -0.06(-2.75%)
Mar 26, 2024 2.010 2.350 2.000 2.180 4,519 +0.12(+5.83%)
Mar 25, 2024 2.130 2.130 1.920 2.060 13,583 +0.00(+0.00%)
Mar 22, 2024 1.990 2.140 1.990 2.060 6,936 +0.01(+0.49%)
Mar 21, 2024 2.050 2.190 2.050 2.050 23,459 +0.00(+0.00%)
Mar 20, 2024 2.020 2.240 2.010 2.050 16,536 +0.03(+1.49%)
Mar 19, 2024 2.300 2.360 2.010 2.020 50,198 -0.32(-13.68%)
Mar 18, 2024 2.787 3.178 2.320 2.340 28,924 -0.32(-12.03%)
Mar 15, 2024 3.320 3.675 2.660 2.660 208,851 -0.68(-20.36%)
Mar 14, 2024 3.050 3.400 2.960 3.340 27,056 +0.37(+12.46%)
Mar 13, 2024 3.050 3.290 2.970 2.970 25,117 -0.19(-6.01%)
Mar 12, 2024 3.220 3.240 2.753 3.160 33,962 -0.04(-1.25%)
Mar 11, 2024 3.570 3.620 3.109 3.200 75,848 -0.42(-11.60%)
Mar 08, 2024 2.220 3.700 2.080 3.620 178,835 +1.38(+61.61%)
Mar 07, 2024 2.090 2.370 2.040 2.240 59,239 +0.09(+4.19%)
Mar 06, 2024 2.030 2.390 2.020 2.150 61,055 +0.06(+2.87%)
Mar 05, 2024 2.060 2.180 2.000 2.090 23,591 -0.03(-1.42%)
Mar 04, 2024 2.060 2.200 1.810 2.120 55,774 +0.08(+3.92%)
Mar 01, 2024 1.819 2.040 1.819 2.040 9,251 +0.01(+0.49%)
Feb 29, 2024 2.010 2.030 1.980 2.030 6,913 +0.03(+1.50%)
Feb 28, 2024 2.010 2.040 1.930 2.000 9,593 -0.01(-0.50%)
Feb 27, 2024 1.950 2.090 1.950 2.010 27,023 +0.03(+1.52%)
Feb 26, 2024 1.990 2.120 1.920 1.980 25,795 -0.02(-1.00%)
Feb 23, 2024 1.970 2.050 1.940 2.000 22,809 -0.04(-1.96%)
Feb 22, 2024 2.090 2.200 1.892 2.040 13,625 +0.04(+2.00%)
Feb 21, 2024 2.100 2.120 1.900 2.000 14,802 -0.16(-7.41%)
Feb 20, 2024 2.080 2.160 1.921 2.160 20,146 +0.09(+4.35%)
Feb 16, 2024 2.100 2.210 2.070 2.070 8,054 -0.12(-5.48%)
Feb 15, 2024 2.210 2.330 2.060 2.190 26,280 +0.04(+1.86%)
Feb 14, 2024 2.220 2.470 2.150 2.150 40,677 -0.10(-4.44%)
Feb 13, 2024 2.360 2.390 2.100 2.250 34,371 -0.19(-7.79%)
Feb 12, 2024 2.410 2.700 2.318 2.440 22,115 -0.04(-1.61%)
Feb 09, 2024 2.330 2.560 2.176 2.480 30,824 +0.08(+3.33%)
Feb 08, 2024 3.020 3.074 2.090 2.400 35,562 -0.35(-12.73%)
Feb 07, 2024 2.010 3.730 1.980 2.750 119,232 +0.63(+29.72%)
Feb 06, 2024 2.110 2.145 2.030 2.120 7,081 -0.07(-3.20%)
Feb 05, 2024 2.360 2.360 2.060 2.190 7,464 -0.20(-8.37%)
Feb 02, 2024 2.250 2.435 2.250 2.390 3,716 +0.04(+1.70%)
Feb 01, 2024 2.420 2.440 2.270 2.350 5,471 +0.09(+3.98%)
Jan 31, 2024 2.380 2.380 2.250 2.260 2,094 -0.19(-7.76%)
Jan 30, 2024 2.440 2.450 2.310 2.450 7,177 -0.01(-0.58%)
Jan 29, 2024 2.450 2.464 2.310 2.464 3,515 -0.04(-1.42%)
Jan 26, 2024 2.400 2.500 2.390 2.500 2,881 +0.10(+4.17%)
Jan 25, 2024 2.450 2.450 2.260 2.400 6,197 -0.14(-5.52%)
Jan 24, 2024 2.620 2.670 2.360 2.540 7,643 -0.06(-2.30%)
Jan 23, 2024 2.700 2.710 2.560 2.600 7,863 -0.20(-7.14%)
Jan 22, 2024 2.820 2.820 2.510 2.800 14,470 +0.04(+1.45%)
Jan 19, 2024 2.940 2.945 2.750 2.760 30,053 -0.29(-9.51%)
Jan 18, 2024 4.200 4.370 2.580 3.050 139,065 -1.05(-25.61%)
Jan 17, 2024 4.100 4.690 3.840 4.100 120,394 +0.05(+1.23%)
Jan 16, 2024 4.160 4.420 3.780 4.050 47,849 -0.37(-8.37%)
Jan 12, 2024 4.430 4.460 4.210 4.420 21,043 +0.01(+0.23%)
Jan 11, 2024 4.670 5.080 4.210 4.410 73,176 -0.47(-9.63%)
Jan 10, 2024 4.900 5.150 4.860 4.880 15,588 +0.17(+3.61%)
Jan 09, 2024 5.170 5.440 4.710 4.710 31,706 -0.50(-9.60%)
Jan 08, 2024 5.190 5.490 5.126 5.210 7,493 +0.00(+0.00%)
Jan 05, 2024 5.290 5.550 5.058 5.210 8,896 -0.28(-5.10%)
Jan 04, 2024 5.490 5.550 5.310 5.490 10,124 -0.19(-3.35%)
Jan 03, 2024 5.160 5.690 5.141 5.680 19,232 +0.19(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.