Bakkavor Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 28, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	-
Nov 27, 2025	2.46	2.48	2.46	2.48	2.48	0.81%	-
Nov 26, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Nov 25, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	-
Nov 24, 2025	2.46	2.64	2.44	2.44	2.44	-0.81%	16
Nov 21, 2025	2.42	2.46	2.42	2.46	2.46	1.65%	-
Nov 20, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 19, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	-
Nov 18, 2025	2.38	2.44	2.38	2.44	2.44	2.52%	-
Nov 17, 2025	2.36	2.38	2.36	2.38	2.38	0.85%	-
Nov 14, 2025	2.42	2.42	2.36	2.36	2.36	-3.28%	-
Nov 13, 2025	2.42	2.44	2.42	2.44	2.44	0.83%	-
Nov 12, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	365
Nov 11, 2025	2.40	2.46	2.40	2.40	2.40	-	7,237
Nov 10, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	-
Nov 7, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	-
Nov 6, 2025	2.44	2.44	2.40	2.40	2.40	0.84%	-
Nov 5, 2025	2.38	2.38	2.38	2.38	2.38	-1.65%	-
Nov 4, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 3, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 31, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 30, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Oct 29, 2025	2.46	2.46	2.42	2.42	2.42	-1.63%	-
Oct 28, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	-
Oct 27, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 24, 2025	2.42	2.50	2.42	2.50	2.50	3.31%	-
Oct 23, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	-
Oct 22, 2025	2.40	2.44	2.40	2.44	2.44	1.67%	-
Oct 21, 2025	2.42	2.42	2.40	2.40	2.40	-0.83%	-
Oct 20, 2025	2.38	2.42	2.38	2.42	2.42	1.68%	-
Oct 17, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	-
Oct 16, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 15, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 14, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Oct 13, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	-
Oct 10, 2025	2.34	2.46	2.34	2.38	2.38	1.71%	-
Oct 9, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	-
Oct 8, 2025	2.30	2.36	2.30	2.36	2.36	2.61%	-
Oct 7, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	-
Oct 6, 2025	2.28	2.32	2.28	2.32	2.32	1.75%	-
Oct 3, 2025	2.32	2.32	2.28	2.28	2.28	-1.72%	-
Oct 2, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Oct 1, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	-
Sep 30, 2025	2.30	2.34	2.30	2.34	2.34	1.74%	-
Sep 29, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Sep 26, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Sep 25, 2025	2.32	2.32	2.30	2.30	2.30	-0.86%	-
Sep 24, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Sep 23, 2025	2.38	2.38	2.32	2.32	2.32	-2.52%	-