Piraeus Financial Holdings S.A. (BPIRY)
OTCMKTS · Delayed Price · Currency is USD
7.44
-0.20 (-2.62%)
Aug 1, 2025, 3:51 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.44 | 7.66 | 7.32 | 7.44 | 7.44 | -2.62% | 19,861 |
| Jul 31, 2025 | 7.92 | 7.92 | 7.64 | 7.64 | 7.64 | -1.42% | 66,380 |
| Jul 30, 2025 | 7.95 | 7.95 | 7.64 | 7.75 | 7.75 | -1.40% | 36,070 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.76 | 7.86 | 7.86 | 3.15% | 145,589 |
| Jul 28, 2025 | 7.69 | 7.81 | 7.59 | 7.62 | 7.62 | -4.63% | 34,193 |
| Jul 25, 2025 | 7.97 | 8.07 | 7.85 | 7.99 | 7.99 | 0.13% | 28,554 |
| Jul 24, 2025 | 7.98 | 8.07 | 7.90 | 7.98 | 7.98 | - | 40,967 |
| Jul 23, 2025 | 7.86 | 7.98 | 7.82 | 7.98 | 7.98 | 1.53% | 31,837 |
| Jul 22, 2025 | 7.74 | 7.95 | 7.73 | 7.86 | 7.86 | 0.13% | 70,821 |
| Jul 21, 2025 | 7.81 | 7.91 | 7.81 | 7.85 | 7.85 | 0.64% | 35,007 |
| Jul 18, 2025 | 7.79 | 7.84 | 7.75 | 7.80 | 7.80 | 0.26% | 24,454 |
| Jul 17, 2025 | 7.55 | 7.78 | 7.55 | 7.78 | 7.78 | 1.97% | 70,345 |
| Jul 16, 2025 | 7.60 | 7.63 | 7.52 | 7.63 | 7.63 | 1.60% | 56,195 |
| Jul 15, 2025 | 7.55 | 7.61 | 7.51 | 7.51 | 7.51 | 0.67% | 73,791 |
| Jul 14, 2025 | 7.43 | 7.62 | 7.43 | 7.46 | 7.46 | -1.06% | 33,931 |
| Jul 11, 2025 | 7.47 | 7.62 | 7.46 | 7.54 | 7.54 | -0.92% | 342,037 |
| Jul 10, 2025 | 7.43 | 7.65 | 7.43 | 7.61 | 7.61 | 1.06% | 70,164 |
| Jul 9, 2025 | 7.59 | 7.59 | 7.42 | 7.53 | 7.53 | 3.15% | 66,774 |
| Jul 8, 2025 | 7.22 | 7.33 | 7.21 | 7.30 | 7.30 | 2.82% | 62,600 |
| Jul 7, 2025 | 6.86 | 7.24 | 6.86 | 7.10 | 7.10 | -0.28% | 48,131 |
| Jul 3, 2025 | 7.05 | 7.18 | 7.05 | 7.12 | 7.12 | -0.42% | 34,352 |
| Jul 2, 2025 | 7.11 | 7.18 | 6.95 | 7.15 | 7.15 | 4.53% | 102,984 |
| Jul 1, 2025 | 7.00 | 7.07 | 6.84 | 6.84 | 6.84 | 2.09% | 42,858 |
| Jun 30, 2025 | 6.90 | 6.94 | 6.63 | 6.70 | 6.70 | -2.55% | 124,401 |
| Jun 27, 2025 | 6.90 | 6.93 | 6.66 | 6.88 | 6.88 | 1.70% | 24,694 |
| Jun 26, 2025 | 6.86 | 7.00 | 6.75 | 6.76 | 6.76 | -0.59% | 114,830 |
| Jun 25, 2025 | 6.63 | 6.85 | 6.63 | 6.80 | 6.80 | 1.57% | 89,160 |
| Jun 24, 2025 | 6.70 | 6.74 | 6.52 | 6.70 | 6.70 | 7.98% | 23,923 |
| Jun 23, 2025 | 6.00 | 6.45 | 6.00 | 6.20 | 6.20 | -0.29% | 35,830 |
| Jun 20, 2025 | 6.07 | 6.26 | 6.07 | 6.22 | 6.22 | -2.54% | 17,917 |
| Jun 18, 2025 | 6.11 | 6.38 | 6.04 | 6.38 | 6.38 | 0.95% | 26,224 |
| Jun 17, 2025 | 6.08 | 6.48 | 6.08 | 6.32 | 6.32 | -1.25% | 27,608 |
| Jun 16, 2025 | 6.43 | 6.55 | 6.25 | 6.40 | 6.40 | 3.23% | 394,421 |
| Jun 13, 2025 | 6.30 | 6.45 | 6.20 | 6.20 | 6.20 | -4.39% | 700,266 |
| Jun 12, 2025 | 6.30 | 6.60 | 6.30 | 6.49 | 6.49 | 2.45% | 146,614 |
| Jun 11, 2025 | 6.30 | 6.43 | 6.30 | 6.33 | 6.33 | -1.33% | 31,376 |
| Jun 10, 2025 | 6.43 | 6.49 | 6.35 | 6.42 | 6.42 | -1.31% | 13,343 |
| Jun 9, 2025 | 6.34 | 6.68 | 6.31 | 6.50 | 6.50 | 2.39% | 20,483 |
| Jun 6, 2025 | 6.25 | 6.47 | 6.25 | 6.35 | 6.35 | 3.22% | 24,786 |
| Jun 5, 2025 | 6.44 | 6.57 | 6.13 | 6.15 | 6.15 | -2.23% | 27,137 |
| Jun 4, 2025 | 6.10 | 6.47 | 6.10 | 6.29 | 6.29 | -3.60% | 32,417 |
| Jun 3, 2025 | 6.45 | 6.68 | 6.45 | 6.53 | 6.20 | -1.14% | 15,993 |
| Jun 2, 2025 | 6.42 | 6.80 | 6.42 | 6.60 | 6.27 | -0.75% | 93,076 |
| May 30, 2025 | 6.53 | 6.80 | 6.53 | 6.65 | 6.32 | -1.48% | 1,435,490 |
| May 29, 2025 | 6.62 | 6.75 | 6.62 | 6.75 | 6.41 | 1.50% | 39,196 |
| May 28, 2025 | 6.97 | 6.97 | 6.58 | 6.65 | 6.32 | 0.30% | 30,634 |
| May 27, 2025 | 6.54 | 6.75 | 6.41 | 6.63 | 6.30 | 2.00% | 36,608 |
| May 23, 2025 | 6.21 | 6.57 | 6.21 | 6.50 | 6.17 | -1.07% | 50,457 |
| May 22, 2025 | 6.64 | 6.65 | 6.44 | 6.57 | 6.24 | -1.20% | 40,035 |
| May 21, 2025 | 6.37 | 6.73 | 6.36 | 6.65 | 6.32 | 4.07% | 77,461 |