Billerud AB (BNF)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -4.79233226837 | 9.39 | 9.39 | 8.705 | 499 | 8.93816687 | DE |
| 4 | -0.5099999 | -5.39682439573 | 9.4499999 | 9.535 | 8.705 | 334 | 9.17824692 | DE |
| 12 | 0.585 | 7.00179533214 | 8.355 | 9.96 | 7.645 | 528 | 8.75810159 | DE |
| 26 | -0.092 | -1.01860053144 | 9.032 | 9.96 | 7.645 | 839 | 8.39068219 | DE |
| 52 | 1.496 | 20.0967221924 | 7.444 | 9.96 | 6.982 | 816 | 8.42006013 | DE |
| 156 | 1.496 | 20.0967221924 | 7.444 | 9.96 | 6.982 | 816 | 8.42006013 | DE |
| 260 | 1.496 | 20.0967221924 | 7.444 | 9.96 | 6.982 | 816 | 8.42006013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 8.96 | -0.01 | -0.11 | 8.945 | 8.96 | 8.865 | 801 |
| 1718915160 | 8.97 | 0.08 | 0.84 | 8.97 | 8.97 | 8.97 | 600 |
| 1718828820 | 8.895 | 0.19 | 2.18 | 8.885 | 8.895 | 8.885 | 60 |
| 1718742360 | 8.705 | -0.27 | -3.01 | 8.755 | 8.755 | 8.705 | 350 |
| 1718656020 | 8.975 | -0.03 | -0.28 | 9.175 | 9.175 | 8.975 | 1064 |
| 1718396820 | 9 | -0.25 | -2.65 | 9.39 | 9.39 | 9 | 419 |
| 1718310420 | 9.2449999 | -0.01 | -0.05 | 9.2449999 | 9.2449999 | 9.2449999 | 1 |
| 1718224020 | 9.25 | 0.12 | 1.26 | 9.25 | 9.25 | 9.25 | 1 |
| 1718137620 | 9.135 | -0.22 | -2.35 | 9.135 | 9.135 | 9.135 | 382 |
| 1718051220 | 9.355 | 0.4 | 4.41 | 9.355 | 9.355 | 9.355 | 1 |
| 1717792020 | 8.96 | -0.24 | -2.61 | 9.08 | 9.08 | 8.92 | 116 |
| 1717705620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1717619220 | 9.1999999 | -0.09 | -0.97 | 9.1999999 | 9.1999999 | 9.1999999 | 2 |
| 1717532820 | 9.2899999 | -0.08 | -0.80 | 9.2899999 | 9.3699999 | 9.255 | 365 |
| 1717446420 | 9.365 | 0.2 | 2.18 | 9.255 | 9.365 | 9.24 | 517 |
| 1717187220 | 9.1649999 | -0.34 | -3.53 | 9.38 | 9.44 | 9.1649999 | 42 |
| 1717100820 | 9.5 | 0.15 | 1.60 | 9.2799999 | 9.5 | 9.2799999 | 324 |
| 1717014420 | 9.35 | -0.06 | -0.64 | 9.23 | 9.35 | 9.23 | 6 |
| 1716928020 | 9.41 | 0.15 | 1.57 | 9.345 | 9.43 | 9.335 | 47 |
| 1716841560 | 9.265 | -0.12 | -1.23 | 9.375 | 9.46 | 9.265 | 55 |
| 1716582420 | 9.38 | -0.11 | -1.16 | 9.4499999 | 9.535 | 9.345 | 1193 |
| 1716496020 | 9.49 | -0.27 | -2.72 | 9.42 | 9.695 | 9.41 | 969 |
| 1716409620 | 9.755 | 0.06 | 0.57 | 9.615 | 9.96 | 9.525 | 1679 |
| 1716323160 | 9.6999999 | 1.1 | 12.79 | 8.695 | 9.895 | 8.695 | 3793 |
| 1716236760 | 8.6 | 0.16 | 1.90 | 8.58 | 8.6 | 8.58 | 12 |
| 1715977620 | 8.44 | -0.05 | -0.53 | 8.445 | 8.455 | 8.44 | 401 |
| 1715891220 | 8.485 | 0.01 | 0.18 | 8.525 | 8.64 | 8.485 | 467 |
| 1715804820 | 8.47 | 0.21 | 2.54 | 8.4049999 | 8.47 | 8.3699999 | 115 |
| 1715718420 | 8.26 | 0.13 | 1.54 | 8.15 | 8.32 | 8.15 | 710 |
| 1715631960 | 8.135 | 0.17 | 2.13 | 8.0299999 | 8.135 | 8.0299999 | 164 |
| 1715372820 | 7.965 | 0.15 | 1.92 | 7.895 | 7.965 | 7.895 | 176 |
| 1715286420 | 7.815 | -0.06 | -0.76 | 7.825 | 7.885 | 7.815 | 7 |
| 1715200020 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1715113620 | 7.875 | 0.04 | 0.45 | 7.88 | 7.9 | 7.875 | 129 |
| 1715027220 | 7.84 | -0.07 | -0.88 | 7.765 | 7.84 | 7.725 | 712 |
| 1714768020 | 7.91 | 0.06 | 0.76 | 7.835 | 7.91 | 7.835 | 210 |
| 1714681560 | 7.85 | 0.03 | 0.38 | 7.865 | 7.925 | 7.85 | 1477 |
| 1714508820 | 7.82 | -0.19 | -2.37 | 8.15 | 8.15 | 7.81 | 1069 |
| 1714422420 | 8.01 | 0.11 | 1.39 | 7.84 | 8.01 | 7.84 | 1093 |
| 1714163220 | 7.9 | 0.26 | 3.34 | 7.88 | 7.9 | 7.88 | 210 |
| 1714076820 | 7.645 | -0.3 | -3.78 | 7.86 | 7.87 | 7.645 | 70 |
| 1713990420 | 7.945 | -0.58 | -6.80 | 8.41 | 8.605 | 7.945 | 3925 |
| 1713903960 | 8.525 | 0.01 | 0.06 | 8.525 | 8.525 | 8.525 | 8 |
| 1713817560 | 8.52 | 0.03 | 0.35 | 8.52 | 8.52 | 8.52 | 45 |
| 1713558420 | 8.49 | -0.03 | -0.29 | 8.49 | 8.49 | 8.49 | 2 |
| 1713472020 | 8.515 | 0.08 | 0.89 | 8.385 | 8.515 | 8.385 | 824 |
| 1713385620 | 8.44 | 0.04 | 0.54 | 8.46 | 8.46 | 8.38 | 216 |
| 1713299220 | 8.395 | -0.34 | -3.84 | 8.55 | 8.55 | 8.395 | 64 |
| 1713212820 | 8.73 | 0.01 | 0.06 | 8.84 | 8.84 | 8.73 | 135 |
| 1712953620 | 8.725 | -0.15 | -1.63 | 8.985 | 8.985 | 8.725 | 354 |
| 1712867220 | 8.8699999 | -0.08 | -0.89 | 8.8699999 | 8.8699999 | 8.8699999 | 160 |
| 1712780760 | 8.9499999 | -0.13 | -1.38 | 9.065 | 9.065 | 8.9499999 | 1105 |
| 1712694360 | 9.0749999 | 0.19 | 2.20 | 8.85 | 9.0749999 | 8.85 | 560 |
| 1712607960 | 8.88 | 0.25 | 2.90 | 8.715 | 8.88 | 8.6649999 | 511 |
| 1712348820 | 8.63 | 0.21 | 2.43 | 8.715 | 8.725 | 8.63 | 76 |
| 1712262360 | 8.425 | 0.12 | 1.38 | 8.425 | 8.425 | 8.425 | 1 |
| 1712175960 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1712089560 | 8.31 | -0.05 | -0.57 | 8.355 | 8.435 | 8.31 | 695 |
| 1711661160 | 8.358 | -0.16 | -1.90 | 8.2899999 | 8.358 | 8.2899999 | 201 |
| 1711574820 | 8.52 | 0.19 | 2.23 | 8.424 | 8.52 | 8.424 | 262 |
| 1711488360 | 8.334 | 0.06 | 0.73 | 8.174 | 8.334 | 8.112 | 992 |
| 1711401960 | 8.2739999 | -0.18 | -2.13 | 8.4499999 | 8.4499999 | 8.2739999 | 106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
