Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.01 | 0.060 | 6.58% | 8.41 | 8.41 | 0.897463 | 195,449.00 |
| Jun 04 2024 | 0.945897 | 0.046894 | 5.22% | 8.41 | 8.41 | 0.897463 | 76,517.00 |
| Jun 03 2024 | 0.899003 | 0.010426 | 1.17% | 0.887489 | 0.934476 | 0.885062 | 97,998.00 |
| Jun 02 2024 | 0.888577 | -0.050153 | -5.34% | 8.33 | 8.33 | 0.888092 | 72,163.00 |
| Jun 01 2024 | 0.93873 | -0.005756 | -0.61% | 0.944879 | 0.969759 | 0.934732 | 117,282.00 |
| May 31 2024 | 0.944485 | -0.021428 | -2.22% | 0.964521 | 0.993976 | 0.93468 | 147,368.00 |
| May 30 2024 | 0.965913 | 0.034439 | 3.70% | 8.35 | 8.35 | 0.920823 | 315,998.00 |
| May 29 2024 | 0.931474 | -0.172319 | -15.61% | 1.11 | 1.13 | 0.923774 | 560,004.00 |
| May 28 2024 | 1.10 | -0.050 | -4.25% | 1.16 | 1.16 | 1.09 | 145,572.00 |
| May 27 2024 | 1.15 | -0.030 | -2.42% | 0.904934 | 3.14 | 0.882055 | 120,363.00 |
| May 26 2024 | 1.18 | -0.120 | -9.03% | 8.52 | 8.52 | 1.18 | 145,298.00 |
| May 25 2024 | 1.30 | 0.030 | 2.75% | 1.26 | 1.39 | 1.24 | 916,259.00 |
| May 24 2024 | 1.26 | 0.040 | 3.02% | 1.25 | 1.35 | 1.25 | 143,430.00 |
| May 23 2024 | 1.23 | 0.00 | -0.05% | 1.23 | 1.30 | 1.22 | 330,100.00 |
| May 22 2024 | 1.23 | 0.150 | 14.11% | 1.08 | 1.31 | 1.04 | 896,238.00 |
| May 21 2024 | 1.08 | 0.080 | 7.59% | 8.72 | 8.72 | 0.950153 | 381,354.00 |
| May 20 2024 | 0.999729 | 0.014629 | 1.49% | 0.904934 | 3.14 | 0.882055 | 460,161.00 |
| May 19 2024 | 0.9851 | 0.063958 | 6.94% | 8.21 | 8.21 | 0.909234 | 584,045.00 |
| May 18 2024 | 0.921142 | -0.041043 | -4.27% | 0.960755 | 0.984965 | 0.914338 | 216,740.00 |
| May 17 2024 | 0.962185 | 0.022145 | 2.36% | 0.93859 | 0.986219 | 0.93859 | 181,851.00 |
| May 16 2024 | 0.94004 | 0.028066 | 3.08% | 0.91055 | 0.976309 | 0.902053 | 309,619.00 |
| May 15 2024 | 0.911974 | 0.0366 | 4.18% | 7.60 | 7.60 | 0.866936 | 268,109.00 |
| May 14 2024 | 0.875373 | 0.03401 | 4.04% | 7.77 | 7.77 | 0.814225 | 262,523.00 |
| May 13 2024 | 0.841364 | -0.023489 | -2.72% | 0.904934 | 3.14 | 0.818822 | 66,459.00 |
| May 12 2024 | 0.864853 | -0.007254 | -0.83% | 7.54 | 7.55 | 0.853856 | 71,882.00 |
| May 11 2024 | 0.872106 | 0.005255 | 0.61% | 0.863573 | 0.877605 | 0.851484 | 111,548.00 |
| May 10 2024 | 0.866851 | -0.024107 | -2.71% | 0.89157 | 7.78 | 0.839161 | 142,526.00 |
| May 09 2024 | 0.890958 | -0.000026 | 0.00% | 0.892913 | 0.919919 | 0.869332 | 150,079.00 |
| May 08 2024 | 0.890983 | -0.017852 | -1.96% | 0.904934 | 0.925534 | 0.853812 | 291,187.00 |
| May 07 2024 | 0.908836 | 0.014402 | 1.61% | 0.895127 | 0.939829 | 0.888636 | 210,586.00 |
| May 06 2024 | 0.894434 | 0.000305 | 0.03% | 0.740503 | 0.90117 | 0.659325 | 79,174.00 |
| May 05 2024 | 0.894129 | -0.012159 | -1.34% | 0.900319 | 0.91299 | 0.888567 | 68,333.00 |
| May 04 2024 | 0.906288 | -0.000647 | -0.07% | 7.80 | 7.80 | 0.89926 | 203,134.00 |
| May 03 2024 | 0.906935 | 0.01086 | 1.21% | 0.896966 | 0.953311 | 0.888886 | 266,644.00 |
| May 02 2024 | 0.896075 | -0.061723 | -6.44% | 7.27 | 7.27 | 0.890027 | 263,733.00 |
| May 01 2024 | 0.957798 | 0.065512 | 7.34% | 0.884527 | 0.957798 | 0.869406 | 176,295.00 |
| Apr 30 2024 | 0.892286 | -0.052142 | -5.52% | 0.945241 | 0.980481 | 0.864241 | 292,479.00 |
| Apr 29 2024 | 0.944428 | 0.055627 | 6.26% | 0.740503 | 0.972569 | 0.359067 | 828,111.00 |
| Apr 28 2024 | 0.888801 | -0.042938 | -4.61% | 0.936428 | 7.92 | 0.87425 | 386,217.00 |
| Apr 27 2024 | 0.931739 | 0.010203 | 1.11% | 0.925588 | 0.956032 | 0.908357 | 339,279.00 |
| Apr 26 2024 | 0.921536 | 0.137936 | 17.60% | 0.791059 | 1.01 | 0.778463 | 629,140.00 |
| Apr 25 2024 | 0.7836 | -0.130302 | -14.26% | 0.91049 | 0.973558 | 0.776284 | 750,586.00 |
| Apr 24 2024 | 0.913903 | 0.020592 | 2.31% | 0.890114 | 0.985212 | 0.890114 | 607,894.00 |
| Apr 23 2024 | 0.89331 | 0.097889 | 12.31% | 0.791914 | 0.961342 | 0.735961 | 994,328.00 |
| Apr 22 2024 | 0.795421 | 0.129495 | 19.45% | 0.740503 | 3.14 | 0.657761 | 447,693.00 |
| Apr 21 2024 | 0.665926 | -0.018791 | -2.74% | 8.12 | 8.13 | 0.652427 | 246,466.00 |
| Apr 20 2024 | 0.684717 | 0.027642 | 4.21% | 0.652648 | 0.694207 | 0.652648 | 113,476.00 |
| Apr 19 2024 | 0.657075 | -0.087331 | -11.73% | 0.740503 | 0.745623 | 0.648728 | 406,463.00 |
| Apr 18 2024 | 0.744406 | 0.106734 | 16.74% | 0.638328 | 0.761502 | 0.63639 | 470,269.00 |
| Apr 17 2024 | 0.637673 | -0.068579 | -9.71% | 0.710593 | 0.747903 | 0.633403 | 495,831.00 |
| Apr 16 2024 | 0.706252 | 0.075783 | 12.02% | 0.630447 | 0.719505 | 0.62193 | 388,652.00 |
| Apr 15 2024 | 0.630469 | -0.058465 | -8.49% | 0.614324 | 8.52 | 0.589876 | 734,912.00 |
| Apr 14 2024 | 0.688934 | 0.06491 | 10.40% | 0.622097 | 0.695681 | 0.602238 | 454,424.00 |
| Apr 13 2024 | 0.624024 | 0.058259 | 10.30% | 0.566411 | 8.43 | 0.555763 | 381,817.00 |
| Apr 12 2024 | 0.565766 | -0.049517 | -8.05% | 0.615861 | 8.74 | 0.557655 | 133,293.00 |
| Apr 11 2024 | 0.615282 | 0.007236 | 1.19% | 8.74 | 8.75 | 0.604755 | 54,476.00 |
| Apr 10 2024 | 0.608047 | -0.006812 | -1.11% | 0.614324 | 8.52 | 0.589876 | 72,531.00 |
| Apr 09 2024 | 0.614859 | 0.00995 | 1.64% | 0.606402 | 0.623243 | 0.602737 | 94,552.00 |
| Apr 08 2024 | 0.604909 | -0.016953 | -2.73% | 0.585737 | 0.630758 | 0.585737 | 124,153.00 |
| Apr 07 2024 | 0.621862 | 0.012862 | 2.11% | 0.609239 | 0.626225 | 0.607877 | 81,626.00 |
| Apr 06 2024 | 0.608999 | 0.003848 | 0.64% | 0.605503 | 0.618989 | 0.601528 | 107,510.00 |
| Apr 05 2024 | 0.605151 | 0.020671 | 3.54% | 0.585737 | 0.630758 | 0.585737 | 277,466.00 |
| Apr 04 2024 | 0.584481 | 0.002138 | 0.37% | 0.578357 | 0.606731 | 0.578357 | 214,551.00 |
| Apr 03 2024 | 0.582342 | -0.020276 | -3.36% | 0.595925 | 0.616011 | 0.573414 | 441,051.00 |
| Apr 02 2024 | 0.602619 | 0.051937 | 9.43% | 0.545762 | 0.621218 | 0.528795 | 1,442,739.00 |
| Apr 01 2024 | 0.550682 | 0.045925 | 9.10% | 0.517879 | 0.550682 | 0.471308 | 202,829.00 |
| Mar 31 2024 | 0.504757 | -0.041886 | -7.66% | 0.541479 | 0.541479 | 0.488486 | 215,016.00 |
| Mar 30 2024 | 0.546643 | 0.006154 | 1.14% | 0.542966 | 0.594065 | 0.532574 | 194,584.00 |
| Mar 29 2024 | 0.540489 | 0.004609 | 0.86% | 8.75 | 8.75 | 0.528224 | 180,480.00 |
| Mar 28 2024 | 0.53588 | 0.012522 | 2.39% | 0.525247 | 0.543326 | 0.512455 | 114,724.00 |
| Mar 27 2024 | 0.523358 | -0.025051 | -4.57% | 0.535489 | 0.54543 | 0.516263 | 174,370.00 |
| Mar 26 2024 | 0.548409 | 0.080174 | 17.12% | 0.468288 | 8.57 | 0.468288 | 579,070.00 |
| Mar 25 2024 | 0.468235 | 0.013872 | 3.05% | 0.517879 | 0.522402 | 0.454257 | 104,235.00 |
| Mar 24 2024 | 0.454363 | 0.014944 | 3.40% | 0.440748 | 0.455036 | 0.437187 | 65,507.00 |
| Mar 23 2024 | 0.43942 | 0.005364 | 1.24% | 7.87 | 7.88 | 0.430951 | 42,844.00 |
| Mar 22 2024 | 0.434056 | 0.000539 | 0.12% | 8.07 | 8.07 | 0.427249 | 116,181.00 |
| Mar 21 2024 | 0.433517 | 0.005555 | 1.30% | 0.456469 | 0.456469 | 0.424847 | 146,790.00 |
| Mar 20 2024 | 0.427962 | -0.000992 | -0.23% | 0.429338 | 0.437738 | 0.398634 | 251,198.00 |
| Mar 19 2024 | 0.428954 | -0.091233 | -17.54% | 0.52167 | 0.522163 | 0.420182 | 566,511.00 |
| Mar 18 2024 | 0.520188 | -0.007459 | -1.41% | 0.517879 | 0.529803 | 0.198854 | 168,372.00 |
| Mar 17 2024 | 0.527647 | 0.007158 | 1.38% | 0.517879 | 0.535152 | 0.516432 | 134,090.00 |
| Mar 16 2024 | 0.520488 | -0.016105 | -3.00% | 0.537401 | 0.542135 | 0.515059 | 84,698.00 |
| Mar 15 2024 | 0.536593 | -0.011363 | -2.07% | 8.89 | 8.90 | 0.518172 | 179,966.00 |
| Mar 14 2024 | 0.547956 | 0.001321 | 0.24% | 8.89 | 8.90 | 0.525939 | 79,764.00 |
| Mar 13 2024 | 0.546635 | -0.013394 | -2.39% | 0.561094 | 0.565971 | 0.544133 | 124,937.00 |
| Mar 12 2024 | 0.56003 | 0.004669 | 0.84% | 0.547202 | 0.573866 | 0.530534 | 364,923.00 |
| Mar 11 2024 | 0.555361 | 0.03087 | 5.89% | 0.357856 | 0.661495 | 0.344839 | 3,162,721.00 |
| Mar 10 2024 | 0.524491 | 0.113995 | 27.77% | 0.402368 | 0.554186 | 0.391571 | 1,771,559.00 |
| Mar 09 2024 | 0.410496 | 0.049333 | 13.66% | 8.33 | 8.33 | 0.359944 | 668,954.00 |
| Mar 08 2024 | 0.361163 | 0.003758 | 1.05% | 0.357856 | 0.379351 | 0.344839 | 241,751.00 |
