BN

Danone Historical Data

Company Name Stock Ticker Symbol Market Type
Danone BN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.44% 53.85 07:33:06
Open Price Low Price High Price Close Price Prev Close
53.75 53.65 54.11 54.09
more quote information »

BN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.6054.7052.5753.56866,3060.250.47%
1 Month54.0056.8852.5753.881,097,639-0.15-0.28%
3 Months54.8857.0049.7353.381,353,979-1.03-1.88%
6 Months55.7058.1446.47553.401,634,301-1.85-3.32%
1 Year64.9365.0646.47554.851,561,437-11.08-17.06%
3 Years80.4882.3846.0359.581,698,399-26.63-33.09%
5 Years66.0282.3846.0362.651,645,498-12.17-18.43%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 54.09 -0.05 -0.09% 54.15 54.64 53.94 656,212
Aug 16 2022 54.14 0.46 0.86% 53.78 54.70 53.76 953,905
Aug 15 2022 53.68 0.98 1.86% 53.15 53.68 52.95 761,679
Aug 12 2022 52.70 -0.85 -1.59% 53.41 53.76 52.57 1,167,843
Aug 11 2022 53.55 -0.02 -0.04% 53.60 53.62 53.14 791,890
Aug 10 2022 53.57 0.00 0.0% 53.58 53.94 53.26 923,116
Aug 09 2022 53.57 -0.03 -0.06% 53.39 53.74 53.01 919,587
Aug 08 2022 53.60 -0.07 -0.13% 53.84 54.03 53.60 703,496
Aug 05 2022 53.67 -0.43 -0.79% 54.03 54.21 53.60 672,767
Aug 04 2022 54.10 0.08 0.15% 53.97 54.45 53.55 1,018,175
Aug 03 2022 54.02 0.02 0.04% 53.65 54.08 53.04 927,884
Aug 02 2022 54.00 0.27 0.5% 53.50 54.34 53.50 1,018,047
Aug 01 2022 53.73 -0.08 -0.15% 53.61 54.16 52.87 1,085,518
Jul 29 2022 53.81 0.41 0.77% 53.89 54.31 52.76 1,982,286
Jul 28 2022 53.40 -1.05 -1.93% 54.90 55.03 53.15 1,460,322
Jul 27 2022 54.45 -0.53 -0.96% 56.38 56.88 54.12 1,624,580
Jul 26 2022 54.98 0.72 1.33% 53.95 55.23 53.95 1,604,445
Jul 25 2022 54.26 0.52 0.97% 53.48 54.50 53.46 941,219
Jul 22 2022 53.74 -0.09 -0.17% 53.89 54.11 53.30 1,429,192
Jul 21 2022 53.83 -0.19 -0.35% 54.00 54.34 52.95 1,310,624
Jul 20 2022 54.02 -0.60 -1.1% 54.98 54.98 53.92 1,071,605
Jul 19 2022 54.62 1.10 2.06% 53.67 55.08 53.39 1,340,303
Jul 18 2022 53.52 -0.17 -0.32% 53.83 53.86 53.16 1,106,944
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.

Log in to InvestorsHub
Register Now