BATM Advanced Communications Ltd. (LON:BVC)
London · Delayed Price · Currency is GBP · Price in GBX 16.90
+0.50 (3.05%)
Sep 17, 2025, 4:35 PM BST
LON:BVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.20 | 17.20 | 16.44 | 16.90 | 16.90 | 3.05% | 319,878 |
| Sep 16, 2025 | 15.50 | 16.75 | 15.25 | 16.40 | 16.40 | 2.50% | 694,132 |
| Sep 15, 2025 | 16.60 | 16.60 | 15.10 | 16.00 | 16.00 | 1.07% | 709,846 |
| Sep 12, 2025 | 15.05 | 16.20 | 15.05 | 15.83 | 15.83 | 0.51% | 206,457 |
| Sep 11, 2025 | 15.24 | 16.45 | 15.24 | 15.75 | 15.75 | - | 112,870 |
| Sep 10, 2025 | 16.10 | 16.10 | 15.33 | 15.75 | 15.75 | 0.64% | 33,331 |
| Sep 9, 2025 | 15.58 | 16.00 | 15.00 | 15.65 | 15.65 | - | 206,270 |
| Sep 8, 2025 | 16.10 | 16.74 | 15.50 | 15.65 | 15.65 | -7.40% | 110,282 |
| Sep 5, 2025 | 16.45 | 16.90 | 15.45 | 16.90 | 16.90 | 4.97% | 216,351 |
| Sep 4, 2025 | 15.90 | 16.13 | 15.05 | 16.10 | 16.10 | 4.34% | 389,223 |
| Sep 3, 2025 | 15.26 | 15.43 | 15.26 | 15.43 | 15.43 | -0.45% | 172,016 |
| Sep 2, 2025 | 15.60 | 16.04 | 15.50 | 15.50 | 15.50 | -2.82% | 470,809 |
| Sep 1, 2025 | 15.50 | 16.25 | 15.50 | 15.95 | 15.95 | -0.93% | 173,998 |
| Aug 29, 2025 | 16.00 | 16.20 | 15.55 | 16.10 | 16.10 | 2.22% | 46,932 |
| Aug 28, 2025 | 15.97 | 16.02 | 15.50 | 15.75 | 15.75 | -0.51% | 68,395 |
| Aug 27, 2025 | 16.06 | 16.40 | 15.42 | 15.83 | 15.83 | 2.26% | 93,434 |
| Aug 26, 2025 | 16.08 | 16.50 | 15.47 | 15.48 | 15.48 | -2.64% | 265,204 |
| Aug 22, 2025 | 15.85 | 16.04 | 15.13 | 15.90 | 15.90 | -0.62% | 280,744 |
| Aug 21, 2025 | 16.12 | 16.12 | 15.38 | 16.00 | 16.00 | 2.56% | 256,113 |
| Aug 20, 2025 | 15.47 | 16.00 | 14.47 | 15.60 | 15.60 | 0.32% | 1,227,184 |
| Aug 19, 2025 | 14.00 | 16.00 | 14.00 | 15.55 | 15.55 | 5.42% | 980,026 |
| Aug 18, 2025 | 14.95 | 15.00 | 13.50 | 14.75 | 14.75 | -1.01% | 1,118,190 |
| Aug 15, 2025 | 15.79 | 15.85 | 14.62 | 14.90 | 14.90 | -1.65% | 37,931 |
| Aug 14, 2025 | 14.53 | 15.80 | 14.53 | 15.15 | 15.15 | -0.20% | 38,223 |
| Aug 13, 2025 | 15.90 | 15.95 | 14.56 | 15.18 | 15.18 | -3.92% | 206,277 |
| Aug 12, 2025 | 15.11 | 15.80 | 15.01 | 15.80 | 15.80 | 3.27% | 52,541 |
| Aug 11, 2025 | 15.50 | 16.95 | 14.55 | 15.30 | 15.30 | -2.24% | 90,300 |
| Aug 8, 2025 | 15.50 | 16.50 | 15.20 | 15.65 | 15.65 | 3.64% | 295,018 |
| Aug 7, 2025 | 16.81 | 16.81 | 14.70 | 15.10 | 15.10 | -6.39% | 160,973 |
| Aug 6, 2025 | 15.56 | 16.95 | 15.55 | 16.13 | 16.13 | -1.65% | 188,261 |
| Aug 5, 2025 | 16.46 | 16.85 | 15.85 | 16.40 | 16.40 | -1.20% | 206,559 |
| Aug 4, 2025 | 16.15 | 17.00 | 16.10 | 16.60 | 16.60 | -1.48% | 159,319 |
| Aug 1, 2025 | 16.54 | 16.85 | 16.54 | 16.85 | 16.85 | -0.30% | 48,514 |
| Jul 31, 2025 | 16.45 | 17.00 | 16.40 | 16.90 | 16.90 | 2.42% | 208,801 |
| Jul 30, 2025 | 16.86 | 16.95 | 16.05 | 16.50 | 16.50 | 1.98% | 26,358 |
| Jul 29, 2025 | 16.00 | 16.20 | 16.00 | 16.18 | 16.18 | 0.31% | 234,864 |
| Jul 28, 2025 | 16.20 | 16.20 | 16.00 | 16.13 | 16.13 | 0.19% | 58,221 |
| Jul 25, 2025 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - | 69,976 |
| Jul 24, 2025 | 14.26 | 16.18 | 14.26 | 16.10 | 16.10 | 4.55% | 344,324 |
| Jul 23, 2025 | 15.50 | 15.63 | 15.06 | 15.40 | 15.40 | 1.32% | 62,386 |
| Jul 22, 2025 | 15.36 | 16.15 | 14.85 | 15.20 | 15.20 | 0.66% | 45,698 |
| Jul 21, 2025 | 15.00 | 16.10 | 14.80 | 15.10 | 15.10 | -3.08% | 414,800 |
| Jul 18, 2025 | 14.31 | 15.58 | 14.31 | 15.58 | 15.58 | 1.50% | 31,768 |
| Jul 17, 2025 | 14.39 | 16.00 | 14.39 | 15.35 | 15.35 | -2.23% | 94,582 |
| Jul 16, 2025 | 14.58 | 16.15 | 14.58 | 15.70 | 15.70 | 2.08% | 7,676 |
| Jul 15, 2025 | 15.06 | 15.60 | 15.06 | 15.38 | 15.38 | -1.41% | 44,462 |
| Jul 14, 2025 | 15.78 | 16.10 | 15.05 | 15.60 | 15.60 | -0.19% | 13,164 |
| Jul 11, 2025 | 16.10 | 16.10 | 15.15 | 15.63 | 15.63 | 2.16% | 33,516 |
| Jul 10, 2025 | 15.82 | 15.82 | 15.30 | 15.30 | 15.30 | -3.47% | 108,659 |
| Jul 9, 2025 | 15.80 | 16.15 | 15.44 | 15.85 | 15.85 | - | 30,189 |