BN

Danone Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Danone BN Euronext Ordinary Share FR0000120644
  Price Change Change Percent Stock Price Last Traded
0.17 0.29% 59.16 11:40:00
Open Price Low Price High Price Close Price Prev Close
59.22 58.68 59.31 59.16 58.99
more quote information »

BN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.2259.6158.5658.961,176,196-0.06-0.1%
1 Month60.0060.4357.8759.061,274,015-0.84-1.4%
3 Months53.9461.5053.6058.321,574,3955.229.68%
6 Months50.0861.5049.9355.451,793,6229.0818.13%
1 Year61.7665.6846.0356.801,752,176-2.60-4.21%
3 Years65.3082.3846.0364.121,705,815-6.14-9.4%
5 Years60.2882.3846.0364.471,680,534-1.12-1.86%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 59.16 0.17 0.29% 59.22 59.31 58.68 1,353,397
May 06 2021 58.99 -0.12 -0.2% 58.95 59.60 58.56 1,772,964
May 05 2021 59.11 0.09 0.15% 59.16 59.26 58.75 1,120,915
May 04 2021 59.02 -0.43 -0.72% 59.50 59.61 58.73 1,291,836
May 03 2021 59.45 0.82 1.4% 59.00 59.56 58.72 804,899
Apr 30 2021 58.63 -0.50 -0.85% 59.22 59.27 58.57 1,033,281
Apr 29 2021 59.13 0.90 1.55% 58.43 59.17 58.43 1,084,023
Apr 28 2021 58.23 0.33 0.57% 58.03 58.74 57.88 1,183,340
Apr 27 2021 57.90 -0.26 -0.45% 58.00 58.30 57.87 1,241,161
Apr 26 2021 58.16 -0.68 -1.16% 58.86 58.97 58.16 1,270,592
Apr 23 2021 58.84 -0.84 -1.41% 59.39 59.53 58.71 1,087,463
Apr 22 2021 59.68 0.90 1.53% 59.46 60.03 59.06 1,475,560
Apr 21 2021 58.78 -0.47 -0.79% 59.25 59.75 58.31 1,460,468
Apr 20 2021 59.25 -1.09 -1.81% 59.84 60.07 58.58 2,032,216
Apr 19 2021 60.34 0.77 1.29% 59.57 60.43 59.57 1,246,860
Apr 16 2021 59.57 0.39 0.66% 59.06 59.82 58.99 1,746,775
Apr 15 2021 59.18 0.37 0.63% 58.94 59.41 58.74 1,305,949
Apr 14 2021 58.81 -0.72 -1.21% 59.31 59.59 58.81 1,136,735
Apr 13 2021 59.53 0.00 0.0% 59.53 59.53 59.53 0.00
Apr 12 2021 59.53 -0.06 -0.1% 59.65 59.81 59.39 923,821
Apr 09 2021 59.59 -0.50 -0.83% 60.00 60.22 59.52 1,228,151
Apr 08 2021 60.09 0.45 0.75% 59.69 60.13 59.27 1,270,125
See More Historical Prices »


Your Recent History
EU
BN
Danone
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.