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 )

3.840 +0.380 (+10.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 3.360 3.840 3.311 3.840 482,393 +0.38(+10.98%)
May 09, 2024 3.260 3.760 3.190 3.460 985,765 +0.29(+9.15%)
May 08, 2024 3.270 3.270 2.860 3.170 325,816 -0.13(-3.94%)
May 07, 2024 3.390 3.420 2.850 3.300 1,353,719 -0.20(-5.71%)
May 06, 2024 4.320 4.330 3.100 3.500 55,690,064 +1.38(+65.09%)
May 03, 2024 2.230 2.330 1.850 2.120 2,081,863 -0.06(-2.75%)
May 02, 2024 1.410 2.580 1.350 2.180 18,762,120 +0.87(+66.41%)
May 01, 2024 1.270 1.480 1.210 1.310 20,857 +0.01(+0.77%)
Apr 30, 2024 1.430 1.430 1.260 1.300 13,472 -0.20(-13.33%)
Apr 29, 2024 1.430 1.520 1.330 1.500 26,055 +0.00(+0.00%)
Apr 26, 2024 1.320 1.960 1.282 1.500 247,772 +0.24(+19.05%)
Apr 25, 2024 1.280 1.350 1.250 1.260 5,302 +0.02(+1.61%)
Apr 24, 2024 1.310 1.310 1.200 1.240 19,841 +0.03(+2.67%)
Apr 23, 2024 1.220 1.280 1.200 1.208 6,615 -0.07(-5.64%)
Apr 22, 2024 1.380 1.390 1.140 1.280 23,515 -0.20(-13.51%)
Apr 19, 2024 1.460 1.490 1.400 1.480 5,411 +0.05(+3.50%)
Apr 18, 2024 1.360 1.440 1.323 1.430 5,767 +0.06(+4.38%)
Apr 17, 2024 1.410 1.490 1.275 1.370 6,731 -0.03(-2.14%)
Apr 16, 2024 1.610 1.610 1.400 1.400 8,621 -0.21(-13.04%)
Apr 15, 2024 1.840 1.840 1.610 1.610 3,276 +0.00(+0.00%)
Apr 12, 2024 1.840 1.840 1.580 1.610 6,848 -0.15(-8.52%)
Apr 11, 2024 1.830 1.830 1.760 1.760 1,512 -0.10(-5.38%)
Apr 10, 2024 1.860 1.995 1.660 1.860 10,079 -0.07(-3.63%)
Apr 09, 2024 1.940 2.170 1.825 1.930 23,571 -0.05(-2.53%)
Apr 08, 2024 1.960 1.980 1.960 1.980 1,343 -0.03(-1.49%)
Apr 05, 2024 2.090 2.090 1.932 2.010 2,247 -0.02(-0.99%)
Apr 04, 2024 2.020 2.100 2.020 2.030 6,573 +0.02(+1.00%)
Apr 03, 2024 2.100 2.100 2.000 2.010 4,729 -0.05(-2.43%)
Apr 02, 2024 2.100 2.105 1.960 2.060 7,995 -0.04(-1.90%)
Apr 01, 2024 2.080 2.100 1.990 2.100 6,639 +0.04(+1.94%)
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%)
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.