BATM Advanced Communications Ltd. - BVC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.33	13.93	13.93	14.4	13.33	991,692
February 19, 2026	13.3	13.78	13.78	14.4	13.15	4.44M
February 18, 2026	13.9	13.78	13.78	14.45	13.35	486,726
February 17, 2026	13.9	14.03	14.03	14.45	13.46	321,545
February 16, 2026	13.96	14.53	14.53	15.15	13.96	33,009
February 13, 2026	13.95	14.5	14.5	15.1	13.9	436,967
February 12, 2026	14.33	14.45	14.45	15.25	13.95	741,837
February 11, 2026	15.19	15	15	15.5	14.3	265,742
February 10, 2026	14.5	14.83	14.83	15.85	14.3	680,298
February 09, 2026	14.7	15.15	15.15	15.75	14.5	830,433
February 06, 2026	14.5	15.08	15.08	15.17	14.5	225,006
February 05, 2026	15.53	14.93	14.93	15.53	14.5	337,476
February 04, 2026	14.6	14.88	14.88	15.34	14.5	418,852
February 03, 2026	14.9	14.7	14.7	15.49	14.7	2.24M
February 02, 2026	15.75	15.3	15.3	16	14.8	694,623
January 30, 2026	15.5	15.3	15.3	15.75	15	816,536
January 29, 2026	15.42	15.63	15.63	15.8	15	44.5M
January 28, 2026	15.25	15.43	15.43	15.8	15	37,746
January 27, 2026	16	15.48	15.48	16	15.1	313,401
January 26, 2026	16.55	15.98	15.98	16.55	15.35	191,575
January 23, 2026	15.3	15.83	15.83	15.9	15.3	16,676
January 22, 2026	15.88	15.37	15.37	15.95	15.37	157,245
January 21, 2026	15.5	15.73	15.73	16.04	15.44	186,686
January 20, 2026	16.8	15.88	15.88	16.8	15.6	381,885
January 19, 2026	16.1	16.08	16.08	16.2	15.55	312,883
January 16, 2026	15.84	15.5	15.5	16.2	15.4	190,538
January 15, 2026	15.52	15.5	15.5	16.3	15.35	140,287
January 14, 2026	15.75	15.6	15.6	16.46	15.49	252,552
January 13, 2026	17.15	16.45	16.45	17.15	15.7	866,262
January 12, 2026	16.33	16.43	16.43	16.95	15.55	123,278
January 09, 2026	15.75	16.33	16.33	17.1	15.75	213,751
January 08, 2026	16.06	16.08	16.08	16.95	15.7	481,555
January 07, 2026	16.44	16.45	16.45	17.3	15.9	93,577
January 06, 2026	15.8	16.44	16.44	17.1	15.8	83,078
January 05, 2026	15.85	16.35	16.35	16.8	15.85	173,589
January 02, 2026	16.35	16.05	16.05	16.85	15.9	140,890
December 31, 2025	16.6	16.13	16.13	16.85	15.9	146,410
December 30, 2025	17.1	16.45	16.45	17.1	16	98,471
December 29, 2025	17.4	16.35	16.35	17.4	16.15	206,242
December 24, 2025	17.3	16.65	16.65	17.3	16.1	35,317
December 23, 2025	16.33	16.55	16.55	16.7	16.22	216,390
December 22, 2025	15.93	16.48	16.48	17	15.8	829,518
December 19, 2025	16.55	16.25	16.25	16.55	15.95	64,898
December 18, 2025	16.15	15.8	15.8	16.71	15.75	547,770
December 17, 2025	17.05	16.55	16.55	17.05	16.15	347,073
December 16, 2025	15.95	16.33	16.33	16.6	15.8	564,068
December 15, 2025	16.15	15.9	15.9	16.3	15.8	1.19M
December 12, 2025	16.66	16.95	16.95	17.8	16.55	40,057
December 11, 2025	16.87	17	17	18.35	16	578,530
December 10, 2025	17.1	17.52	17.52	18.35	16.65	163,723
December 09, 2025	17.63	17.52	17.52	18.43	17.1	182,126
December 08, 2025	18.26	17.4	17.4	19.05	17.2	510,905
December 05, 2025	18.4	18.2	18.2	19.45	17.26	198,358
December 04, 2025	18.38	17.58	17.58	18.38	17.2	116,294
December 03, 2025	18.1	18.3	18.3	18.8	17.8	91,048
December 02, 2025	19	18	18	19.21	18	205,675
December 01, 2025	20	19.02	19.02	20	18.25	61,146
November 28, 2025	17.6	19.18	19.18	19.95	17.6	369,895
November 27, 2025	18.5	18.48	18.48	18.95	18	146,936
November 26, 2025	17.33	18.25	18.25	18.39	17.05	350,777

BATM Advanced Communications Ltd. (BVC.L) LSE