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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17.9	17.63	17.63	17.9	17.1	224,263
November 24, 2025	16.27	17.13	17.13	17.5	16.27	238,152
November 21, 2025	16.69	16.75	16.75	16.75	15.9	1.03M
November 20, 2025	16.15	16.27	16.27	16.27	15.8	159,442
November 19, 2025	15.53	16.13	16.13	16.13	15.53	14,725
November 18, 2025	15.55	15.2	15.2	16	15.2	170,551
November 17, 2025	16	16.33	16.33	16.85	15.8	95,491
November 14, 2025	16.1	16.13	16.13	16.54	15.5	10,257
November 13, 2025	16	16.1	16.1	16.1	16	37,450
November 12, 2025	15.5	15.98	15.98	16	15.5	115,055
November 11, 2025	15.5	15.75	15.75	16.95	15.5	136,837
November 10, 2025	16.05	15.5	15.5	16.47	15.5	292,248
November 07, 2025	16.14	15.9	15.9	16.75	15.62	132,853
November 06, 2025	16.15	16.15	16.15	17.2	16.15	86,831
November 05, 2025	16.83	16.48	16.48	17.45	16.37	273,619
November 04, 2025	17.4	16.65	16.65	18.4	16.65	161,937
November 03, 2025	18.16	17.63	17.63	18.16	17.4	478,701
October 31, 2025	18.2	18.13	18.13	18.45	17.8	44,809
October 30, 2025	17.5	17.8	17.8	18.2	17.4	30,937
October 29, 2025	18.3	17.4	17.4	18.3	17.4	113,598
October 28, 2025	17.51	17.5	17.5	18.45	17.46	36,372
October 27, 2025	17.9	18.08	18.08	18.4	17.75	32,047
October 24, 2025	17.44	17.8	17.8	18.4	17.44	73,775
October 23, 2025	17.69	17.6	17.6	18.45	17.6	139,079
October 22, 2025	19	18.2	18.2	19.3	18	375,335
October 21, 2025	19.6	19	19	19.8	18.55	161,240
October 20, 2025	18.6	19.5	19.5	19.78	18.6	121,496
October 17, 2025	19.27	19.55	19.55	20	19	60,792
October 16, 2025	19.95	19.55	19.55	19.95	19.05	29,377
October 15, 2025	20	19.6	19.6	20	18.9	298,197
October 14, 2025	19.5	19.75	19.75	19.9	18.9	2.18M
October 13, 2025	20	19.4	19.4	20	18.8	230,298
October 10, 2025	19.13	19.3	19.3	19.95	18.99	231,841
October 09, 2025	18.97	19.2	19.2	19.95	18.2	56,180
October 08, 2025	19.68	19.1	19.1	20	18.75	662,121
October 07, 2025	19.59	19.1	19.1	19.94	18.75	723,141
October 06, 2025	19	18.85	18.85	19.85	18.4	926,121
October 03, 2025	17.25	18.15	18.15	18.8	17.25	294,923
October 02, 2025	17.05	18.08	18.08	18.08	17.05	792,627
October 01, 2025	16.4	17.1	17.1	17.4	16.4	383,356
September 30, 2025	16.33	16.58	16.58	16.58	15.85	869,011
September 29, 2025	16.56	16.4	16.4	16.75	16.1	260,763
September 26, 2025	15.35	16.23	16.23	16.48	15.35	93,674
September 25, 2025	17.7	16.1	16.1	17.7	15.75	192,758
September 24, 2025	16.55	17.08	17.08	17.65	16.5	53,990
September 23, 2025	16	16.9	16.9	17.02	16	37,260
September 22, 2025	16.43	16.6	16.6	17	16.15	151,038
September 19, 2025	17.3	17	17	17.56	16.8	3.16M
September 18, 2025	16.45	16.92	16.92	16.92	16.15	156,960
September 17, 2025	16.65	16.9	16.9	17.2	16.44	320,093
September 16, 2025	15.5	16.4	16.4	16.75	15.25	596,892
September 15, 2025	16.6	16	16	16.6	15.1	709,846
September 12, 2025	15.05	15.83	15.83	16.2	15.05	206,457

BATM Advanced Communications Ltd. (BVC.L) LSE