Register for real-time alerts, custom portfolio, and market movers
BNBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 559.60 | -13.50 | -2.36% | 572.40 | 574.10 | 558.20 | 2,026.00 |
| Apr 25 2024 | 573.10 | 4.70 | 0.83% | 568.80 | 576.30 | 561.80 | 2,041.00 |
| Apr 24 2024 | 568.40 | 0.400 | 0.07% | 567.50 | 579.40 | 554.90 | 4,129.00 |
| Apr 23 2024 | 568.00 | -0.900 | -0.16% | 569.00 | 580.60 | 561.50 | 2,830.00 |
| Apr 22 2024 | 568.90 | 24.80 | 4.56% | 544.90 | 570.90 | 543.00 | 1,412.00 |
| Apr 21 2024 | 544.10 | 6.60 | 1.23% | 537.70 | 548.10 | 532.90 | 2,016.00 |
| Apr 20 2024 | 537.50 | 14.90 | 2.85% | 521.30 | 540.60 | 515.90 | 1,177.00 |
| Apr 19 2024 | 522.60 | 3.90 | 0.75% | 519.30 | 529.88 | 494.30 | 3,221.00 |
| Apr 18 2024 | 518.70 | 16.80 | 3.35% | 501.30 | 521.70 | 494.70 | 2,289.00 |
| Apr 17 2024 | 501.90 | -3.80 | -0.75% | 507.00 | 515.40 | 482.70 | 3,270.00 |
| Apr 16 2024 | 505.70 | -15.30 | -2.94% | 520.80 | 522.90 | 492.82 | 3,798.00 |
| Apr 15 2024 | 521.00 | -14.80 | -2.76% | 531.20 | 551.99 | 513.60 | 4,121.00 |
| Apr 14 2024 | 535.80 | 5.00 | 0.94% | 527.80 | 554.11 | 508.50 | 7,649.00 |
| Apr 13 2024 | 530.80 | -31.70 | -5.64% | 562.30 | 574.28 | 486.10 | 11,962.00 |
| Apr 12 2024 | 562.50 | -1.10 | -0.20% | 563.70 | 588.89 | 537.21 | 9,226.00 |
| Apr 11 2024 | 563.60 | -0.700 | -0.12% | 565.30 | 574.87 | 551.10 | 3,985.00 |
| Apr 10 2024 | 564.30 | 28.20 | 5.26% | 535.40 | 568.58 | 528.90 | 5,808.00 |
| Apr 09 2024 | 536.10 | -2.50 | -0.46% | 538.00 | 542.65 | 526.40 | 3,586.00 |
| Apr 08 2024 | 538.60 | -2.00 | -0.37% | 539.40 | 555.00 | 533.07 | 4,374.00 |
| Apr 07 2024 | 540.60 | -0.800 | -0.15% | 541.20 | 546.00 | 520.00 | 2,214.00 |
| Apr 06 2024 | 541.40 | 5.60 | 1.05% | 534.40 | 546.20 | 531.80 | 1,328.00 |
| Apr 05 2024 | 535.80 | -4.40 | -0.81% | 540.70 | 546.30 | 522.50 | 3,763.00 |
| Apr 04 2024 | 540.20 | 20.00 | 3.84% | 519.00 | 551.50 | 518.67 | 4,883.00 |
| Apr 03 2024 | 520.20 | 8.00 | 1.56% | 512.50 | 528.63 | 501.29 | 4,486.00 |
| Apr 02 2024 | 512.20 | -27.10 | -5.03% | 537.20 | 539.30 | 507.69 | 5,390.00 |
| Apr 01 2024 | 539.30 | -23.50 | -4.18% | 562.40 | 563.60 | 530.30 | 5,360.00 |
| Mar 31 2024 | 562.80 | 5.00 | 0.90% | 557.50 | 564.90 | 557.50 | 1,512.00 |
| Mar 30 2024 | 557.80 | -14.10 | -2.47% | 569.00 | 569.00 | 553.02 | 3,301.00 |
| Mar 29 2024 | 571.90 | 30.70 | 5.67% | 540.60 | 575.20 | 539.90 | 4,839.00 |
| Mar 28 2024 | 541.20 | 9.30 | 1.75% | 532.00 | 549.00 | 532.00 | 3,857.00 |
| Mar 27 2024 | 531.90 | -3.50 | -0.65% | 536.10 | 541.10 | 521.39 | 4,420.00 |
| Mar 26 2024 | 535.40 | -4.50 | -0.83% | 541.00 | 551.00 | 528.40 | 2,428.00 |
| Mar 25 2024 | 539.90 | 13.10 | 2.49% | 523.70 | 552.20 | 522.54 | 7,097.00 |
| Mar 24 2024 | 526.80 | 12.90 | 2.51% | 511.40 | 530.30 | 508.70 | 2,101.00 |
| Mar 23 2024 | 513.90 | 5.60 | 1.10% | 512.40 | 526.10 | 503.10 | 2,839.00 |
| Mar 22 2024 | 508.30 | -1.70 | -0.33% | 510.00 | 543.40 | 495.90 | 5,814.00 |
| Mar 21 2024 | 510.00 | 0.500 | 0.10% | 485.80 | 523.50 | 485.80 | 5,730.00 |
| Mar 20 2024 | 509.50 | 40.60 | 8.66% | 470.30 | 512.90 | 460.00 | 8,151.00 |
| Mar 19 2024 | 468.90 | -41.40 | -8.11% | 512.40 | 515.90 | 458.40 | 7,730.00 |
| Mar 18 2024 | 510.30 | -14.90 | -2.84% | 524.70 | 539.80 | 497.90 | 5,638.00 |
| Mar 17 2024 | 525.20 | -6.00 | -1.13% | 534.70 | 544.20 | 502.66 | 7,392.00 |
| Mar 16 2024 | 531.20 | -40.90 | -7.15% | 587.70 | 593.50 | 521.51 | 9,826.00 |
| Mar 15 2024 | 572.10 | 20.80 | 3.77% | 555.50 | 573.20 | 497.85 | 18,957.00 |
| Mar 14 2024 | 551.30 | -18.70 | -3.28% | 573.00 | 574.80 | 538.00 | 7,671.00 |
| Mar 13 2024 | 570.00 | 76.70 | 15.55% | 491.00 | 572.10 | 486.80 | 12,650.00 |
| Mar 12 2024 | 493.30 | 19.60 | 4.14% | 473.20 | 501.00 | 472.30 | 11,247.00 |
| Mar 11 2024 | 473.70 | -9.70 | -2.01% | 484.30 | 487.82 | 463.81 | 23,186.00 |
| Mar 10 2024 | 483.40 | 35.70 | 7.97% | 447.20 | 493.25 | 444.00 | 14,798.00 |
| Mar 09 2024 | 447.70 | 3.40 | 0.77% | 446.10 | 452.60 | 440.41 | 5,837.00 |
| Mar 08 2024 | 444.30 | 11.20 | 2.59% | 434.80 | 448.60 | 423.64 | 9,620.00 |
| Mar 07 2024 | 433.10 | 39.40 | 10.01% | 394.70 | 436.10 | 388.70 | 7,964.00 |
| Mar 06 2024 | 393.70 | 28.10 | 7.69% | 363.70 | 400.00 | 356.00 | 10,780.00 |
| Mar 05 2024 | 365.60 | -19.90 | -5.16% | 385.20 | 393.70 | 321.50 | 16,772.00 |
| Mar 04 2024 | 385.50 | 3.90 | 1.02% | 382.40 | 390.90 | 378.70 | 4,726.00 |
| Mar 03 2024 | 381.60 | 2.40 | 0.63% | 378.60 | 384.50 | 373.10 | 3,319.00 |
| Mar 02 2024 | 379.20 | 3.20 | 0.85% | 376.14 | 382.70 | 374.70 | 3,567.00 |
| Mar 01 2024 | 376.00 | 7.70 | 2.09% | 368.00 | 378.20 | 367.60 | 6,453.00 |
| Feb 29 2024 | 368.30 | -14.30 | -3.74% | 381.10 | 386.70 | 359.30 | 11,264.00 |
| Feb 28 2024 | 382.60 | 18.50 | 5.08% | 364.10 | 394.30 | 363.25 | 11,090.00 |
| Feb 27 2024 | 364.10 | -5.60 | -1.51% | 370.30 | 372.00 | 359.34 | 7,464.00 |
| Feb 26 2024 | 369.70 | 10.70 | 2.98% | 359.00 | 373.00 | 352.90 | 5,248.00 |
| Feb 25 2024 | 359.00 | 6.20 | 1.76% | 352.90 | 361.20 | 349.20 | 3,110.00 |
| Feb 24 2024 | 352.80 | 5.50 | 1.58% | 348.10 | 354.20 | 343.60 | 2,842.00 |
| Feb 23 2024 | 347.30 | -6.40 | -1.81% | 354.60 | 356.70 | 341.40 | 4,964.00 |
| Feb 22 2024 | 353.70 | 3.10 | 0.88% | 351.10 | 358.00 | 345.38 | 9,284.00 |
| Feb 21 2024 | 350.60 | 21.90 | 6.66% | 328.50 | 350.60 | 324.80 | 7,304.00 |
| Feb 20 2024 | 328.70 | 2.40 | 0.74% | 327.30 | 335.50 | 319.20 | 4,404.00 |
| Feb 19 2024 | 326.30 | 1.70 | 0.52% | 324.20 | 331.00 | 324.20 | 3,046.00 |
| Feb 18 2024 | 324.60 | -3.40 | -1.04% | 327.60 | 332.70 | 324.40 | 2,840.00 |
| Feb 17 2024 | 328.00 | -7.20 | -2.15% | 335.00 | 337.80 | 323.20 | 5,403.00 |
| Feb 16 2024 | 335.20 | 5.40 | 1.64% | 329.30 | 348.60 | 326.00 | 9,988.00 |
| Feb 15 2024 | 329.80 | 17.90 | 5.74% | 311.60 | 340.50 | 311.10 | 12,910.00 |
| Feb 14 2024 | 311.90 | 8.60 | 2.84% | 303.40 | 312.60 | 302.10 | 4,019.00 |
| Feb 13 2024 | 303.30 | -0.200 | -0.07% | 304.40 | 305.40 | 297.00 | 5,224.00 |
| Feb 12 2024 | 303.50 | 7.20 | 2.43% | 296.00 | 307.90 | 292.10 | 3,123.00 |
| Feb 11 2024 | 296.30 | -2.40 | -0.80% | 298.70 | 300.40 | 295.10 | 2,031.00 |
| Feb 10 2024 | 298.70 | -1.20 | -0.40% | 300.30 | 301.60 | 290.81 | 2,778.00 |
| Feb 09 2024 | 299.90 | 3.10 | 1.04% | 296.90 | 302.90 | 294.87 | 4,047.00 |
| Feb 08 2024 | 296.80 | 11.10 | 3.89% | 285.40 | 298.10 | 285.20 | 6,421.00 |
| Feb 07 2024 | 285.70 | 4.20 | 1.49% | 281.30 | 286.50 | 279.50 | 2,149.00 |
| Feb 06 2024 | 281.50 | 1.30 | 0.46% | 280.00 | 283.30 | 279.54 | 2,597.00 |
| Feb 05 2024 | 280.20 | -2.70 | -0.95% | 283.70 | 285.00 | 278.70 | 2,057.00 |
| Feb 04 2024 | 282.90 | 5.00 | 1.80% | 278.10 | 285.50 | 276.09 | 3,861.00 |
| Feb 03 2024 | 277.90 | -1.20 | -0.43% | 279.00 | 281.30 | 277.41 | 3,568.00 |
| Feb 02 2024 | 279.10 | 3.10 | 1.12% | 276.20 | 280.50 | 275.67 | 3,873.00 |
| Feb 01 2024 | 276.00 | -2.00 | -0.72% | 278.21 | 279.21 | 274.20 | 3,893.00 |
| Jan 31 2024 | 278.00 | -5.50 | -1.94% | 284.10 | 284.50 | 276.00 | 3,855.00 |
| Jan 30 2024 | 283.50 | -3.40 | -1.19% | 286.83 | 289.20 | 282.80 | 2,849.00 |
| Jan 29 2024 | 286.90 | 5.50 | 1.95% | 281.01 | 287.50 | 280.76 | 2,241.00 |
| Jan 28 2024 | 281.40 | -1.20 | -0.42% | 282.20 | 285.40 | 279.28 | 2,802.00 |
| Jan 27 2024 | 282.60 | 4.05 | 1.45% | 278.80 | 283.70 | 278.38 | 2,337.00 |
