Skip to main content
BATM Advanced Communications Ltd. (LON:BVC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
15.60
-0.15 (-0.95%)
Mar 5, 2026, 4:37 PM GMT

LON:BVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.0016.0015.3015.7515.750.16%216,089
Mar 3, 202615.9516.0815.5015.7315.73-335,841
Mar 2, 202615.0015.7314.0015.7315.7312.32%1,428,244
Feb 27, 202615.0015.0013.8014.0014.00-2.44%4,851,926
Feb 26, 202613.5014.3513.1514.3514.357.29%666,236
Feb 25, 202612.7013.5212.6513.3813.384.09%1,427,939
Feb 24, 202613.0013.0012.4512.8512.851.58%191,081
Feb 23, 202613.5013.8712.2012.6512.65-9.16%4,574,915
Feb 20, 202614.0014.4013.3313.9313.931.09%991,692
Feb 19, 202613.3014.4013.1513.7813.78-4,444,171
Feb 18, 202613.6014.4513.3513.7813.78-1.78%444,497
Feb 17, 202613.9014.4513.4614.0314.03-3.44%321,544
Feb 16, 202613.9615.1513.9614.5314.530.17%33,009
Feb 13, 202613.9515.1013.9014.5014.500.35%424,465
Feb 12, 202614.2515.2513.9514.4514.45-3.67%741,837
Feb 11, 202615.0015.5014.3015.0015.001.18%265,742
Feb 10, 202614.5015.8514.3014.8314.83-2.15%630,298
Feb 9, 202614.7015.7514.5015.1515.150.50%489,933
Feb 6, 202614.5015.1714.5015.0815.081.01%225,006
Feb 5, 202614.8015.5314.5014.9314.930.34%329,197
Feb 4, 202614.6015.3414.5014.8814.881.19%393,207
Feb 3, 202614.7015.4914.7014.7014.70-3.92%2,244,191
Feb 2, 202615.2016.0014.8015.3015.30-579,461
Jan 30, 202615.5015.7515.0015.3015.30-2.08%816,536
Jan 29, 202615.0015.8015.0015.6315.631.30%44,496,980
Jan 28, 202615.0015.8015.0015.4315.43-0.32%35,746
Jan 27, 202615.3016.0015.0515.4815.48-3.13%310,945
Jan 26, 202616.5515.4015.4015.9815.980.95%191,575
Jan 23, 202615.3015.9015.3015.8315.831.28%16,676
Jan 22, 202615.4015.9515.3715.6315.63-0.64%132,245
Jan 21, 202615.5016.0415.4415.7315.73-0.94%140,385
Jan 20, 202615.6516.8015.6015.8815.88-1.24%381,885
Jan 19, 202615.5516.2015.5516.0816.083.71%312,883
Jan 16, 202616.2016.2015.4015.5015.50-360,538
Jan 15, 202615.5016.3015.3515.5015.50-0.64%140,287
Jan 14, 202615.7516.4615.4915.6015.60-5.17%251,016
Jan 13, 202615.7017.1515.7016.4516.450.15%866,262
Jan 12, 202615.9016.9515.5516.4316.430.61%123,278
Jan 9, 202615.7517.1015.7516.3316.33-0.31%213,751
Jan 8, 202615.8016.9515.7016.3816.38-0.46%671,905
Jan 7, 202616.0517.3015.9016.4516.45-0.60%93,576
Jan 6, 202615.8017.1015.8016.5516.551.22%783,006
Jan 5, 202615.9016.8015.8516.3516.351.87%103,387
Jan 2, 202615.9016.8515.9016.0516.05-0.47%140,889
Dec 31, 202516.0016.8515.9016.1316.13-1.98%146,410
Dec 30, 202516.0017.1016.0016.4516.450.61%98,471
Dec 29, 202516.2517.4016.1516.3516.35-1.80%206,242
Dec 24, 202516.6517.3016.1016.6516.650.60%35,317
Dec 23, 202516.5516.7016.2216.5516.550.46%216,390
Dec 22, 202515.9017.0015.8016.4816.481.38%829,518
Dec 19, 202516.5516.5515.9516.2516.252.85%64,898
Dec 18, 202516.0516.7115.7515.8015.80-4.53%547,770
Dec 17, 202517.0517.0516.1516.5516.551.38%347,073
Dec 16, 202516.0016.7315.8016.3316.332.67%564,068
Dec 15, 202516.1516.3015.8015.9015.90-6.19%1,193,954
Dec 12, 202516.6017.8016.5516.9516.95-0.29%39,836
Dec 11, 202516.7018.3516.0017.0017.00-3.00%578,530
Dec 10, 202517.1018.3516.6517.5317.53-163,723
Dec 9, 202517.2018.4317.1017.5317.530.72%182,126
Dec 8, 202519.0519.0517.2017.4017.40-4.40%510,905
Dec 5, 202517.6019.4517.2618.2018.203.56%198,359
Dec 4, 202518.0018.3817.2017.5817.58-3.96%116,294
Dec 3, 202518.1018.8017.8018.3018.301.67%88,482
Dec 2, 202519.0019.2118.0018.0018.00-5.39%205,676
Dec 1, 202520.0020.0018.2519.0319.03-0.78%61,146
Nov 28, 202517.6019.9517.6019.1819.183.79%345,818
Nov 27, 202518.0018.9518.0018.4818.481.23%146,936
Nov 26, 202517.5018.3917.0518.2518.253.55%350,777
Nov 25, 202517.8517.9017.1017.6317.632.92%224,263
Nov 24, 202516.6017.5016.2717.1317.132.24%232,760
Nov 21, 202516.3516.7515.9016.7516.752.92%1,034,479
Nov 20, 202515.9016.2015.8016.2816.280.93%159,442
Nov 19, 202515.5315.5315.5316.1316.136.09%13,003
Nov 18, 202515.3016.0015.2015.2015.20-6.89%165,697
Nov 17, 202516.0016.8515.8016.3316.331.24%95,473
Nov 14, 202516.1016.5415.5016.1316.130.16%8,668
Nov 13, 202516.0016.0016.0016.1016.100.78%18,725
Nov 12, 202515.5016.0015.5015.9815.981.43%112,055
Nov 11, 202515.5016.9515.5015.7515.751.61%133,235
Nov 10, 202516.0516.4715.5015.5015.50-2.52%292,248
Nov 7, 202516.1516.7515.6215.9015.90-1.55%136,848
Nov 6, 202516.9017.2016.1516.1516.15-1.97%86,831
Nov 5, 202516.7517.4516.3716.4816.48-1.05%273,619
Nov 4, 202517.4018.4016.6516.6516.65-5.53%161,937
Nov 3, 202517.7018.1617.4017.6317.63-2.76%478,701
Oct 31, 202518.2018.4517.8018.1318.131.83%44,809
Oct 30, 202517.4018.2017.4017.8017.802.30%29,572
Oct 29, 202517.4018.3017.4017.4017.40-0.57%113,598
Oct 28, 202517.6018.4517.4617.5017.50-3.18%36,372
Oct 27, 202517.9018.4017.7518.0818.081.54%31,563
Oct 24, 202517.4418.4017.4417.8017.801.14%68,871
Oct 23, 202517.7018.4517.6017.6017.60-3.30%139,079
Oct 22, 202518.8019.3018.0018.2018.20-4.21%337,023
Oct 21, 202519.1519.8018.5519.0019.00-2.56%154,263
Oct 20, 202518.6019.7818.6019.5019.50-0.26%121,453
Oct 17, 202519.0020.0019.0019.5519.55-60,792
Oct 16, 202519.9519.9519.0519.5519.55-0.26%29,376
Oct 15, 202519.5020.0018.9019.6019.60-0.76%298,197
Oct 14, 202519.4019.9018.9019.7519.751.80%2,177,937
Oct 13, 202519.2020.0018.8019.4019.400.52%230,298