Danone Historical Data - BN

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 High Price Low Price Open Price Close Price Last Traded
  0.28 0.37% 75.18 75.42 74.66 75.42 74.90 11:39:41
more quote information »

BN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week73.5075.6673.4474.521,205,4641.682.29%
1 Month73.1075.6671.0073.471,798,4712.082.85%
3 Months79.9882.3871.0077.241,437,463-4.80-6.0%
6 Months69.8482.3869.4675.991,459,3005.347.65%
1 Year65.6282.3859.7271.101,485,6619.5614.57%
3 Years58.4282.3857.9967.151,589,06716.7628.69%
5 Years54.0782.3851.5064.661,640,48821.1139.04%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 75.18 0.28 0.37% 75.42 75.42 74.66 1,263,803
Nov 14 2019 74.90 -0.28 -0.37% 75.20 75.66 74.70 1,191,284
Nov 13 2019 75.18 1.10 1.48% 74.30 75.18 74.12 1,733,815
Nov 12 2019 74.08 0.02 0.03% 74.04 74.08 73.44 1,282,944
Nov 11 2019 74.06 0.16 0.22% 73.84 74.40 73.74 689,808
Nov 08 2019 73.90 0.22 0.3% 73.50 74.08 73.50 1,129,470
Nov 07 2019 73.68 -0.90 -1.21% 74.60 74.60 73.58 1,555,002
Nov 06 2019 74.58 1.08 1.47% 73.20 74.58 73.00 1,396,217
Nov 05 2019 73.50 -0.12 -0.16% 73.62 74.04 73.26 1,283,394
Nov 04 2019 73.62 -0.36 -0.49% 74.26 74.34 73.14 1,409,267
Nov 01 2019 73.98 -0.38 -0.51% 74.68 74.84 73.96 926,167
Oct 31 2019 74.36 -0.46 -0.61% 75.06 75.50 74.36 1,763,960
Oct 30 2019 74.82 0.46 0.62% 74.16 75.18 74.10 1,487,864
Oct 29 2019 74.36 0.66 0.9% 73.74 74.44 73.48 1,426,709
Oct 28 2019 73.70 -0.26 -0.35% 73.92 74.26 73.46 1,375,005
Oct 25 2019 73.96 -0.06 -0.08% 74.30 74.46 73.74 1,446,501
Oct 24 2019 74.02 0.62 0.84% 73.80 74.04 72.72 1,883,002
Oct 23 2019 73.40 0.52 0.71% 72.54 73.80 72.54 1,904,123
Oct 22 2019 72.88 0.76 1.05% 72.04 73.48 71.30 2,170,092
Oct 21 2019 72.12 0.16 0.22% 71.22 72.90 71.00 3,048,319
Oct 18 2019 71.96 -6.62 -8.42% 73.10 74.46 71.66 6,866,482
Oct 17 2019 78.58 -0.50 -0.63% 79.08 79.22 78.30 1,520,054
Oct 16 2019 79.08 -1.22 -1.52% 80.22 80.60 78.98 1,560,885
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191116 21:43:41