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
Danone BN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.23 0.43% 53.26 21:00:51
Open Price Low Price High Price Close Price Prev Close
52.48 51.90 53.47 53.26 53.03
more quote information »

BN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.8953.4750.2252.191,479,7152.374.66%
1 Month55.3257.0049.7352.651,704,341-2.06-3.72%
3 Months51.2058.1449.7354.231,654,4332.064.02%
6 Months54.6858.3946.47553.991,710,500-1.42-2.6%
1 Year59.2965.3046.47555.641,595,208-6.03-10.17%
3 Years74.6082.3846.0360.491,728,169-21.34-28.61%
5 Years66.2882.3846.0362.951,668,938-13.02-19.64%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 53.26 0.23 0.43% 52.48 53.47 51.90 1,889,358
Jun 29 2022 53.03 0.14 0.26% 52.48 53.08 52.34 1,122,397
Jun 28 2022 52.89 0.21 0.4% 52.91 53.40 52.61 1,337,910
Jun 27 2022 52.68 0.09 0.17% 52.50 53.18 52.42 1,348,746
Jun 24 2022 52.59 2.02 3.99% 51.06 52.74 50.92 1,617,668
Jun 23 2022 50.57 -0.55 -1.08% 50.89 51.07 50.22 1,971,855
Jun 22 2022 51.12 -0.52 -1.01% 51.60 52.03 50.64 1,818,675
Jun 21 2022 51.64 -0.31 -0.6% 52.00 52.32 51.33 1,153,248
Jun 20 2022 51.95 0.05 0.1% 52.17 52.31 51.12 1,576,378
Jun 17 2022 51.90 1.63 3.24% 50.37 52.22 50.15 4,770,352
Jun 16 2022 50.27 -1.09 -2.12% 51.30 51.59 49.73 1,828,025
Jun 15 2022 51.36 -0.38 -0.73% 51.86 52.38 50.59 2,155,771
Jun 14 2022 51.74 -1.48 -2.78% 53.29 53.41 51.66 1,713,837
Jun 13 2022 53.22 0.57 1.08% 52.14 53.47 52.00 1,805,830
Jun 10 2022 52.65 -0.69 -1.29% 52.82 53.00 51.66 1,759,787
Jun 09 2022 53.34 -0.64 -1.19% 53.76 54.01 53.00 1,433,464
Jun 08 2022 53.98 -1.51 -2.72% 55.29 55.35 53.25 1,706,312
Jun 07 2022 55.49 -0.41 -0.73% 55.75 56.06 54.98 1,113,494
Jun 06 2022 55.90 0.00 0.0% 56.14 56.22 55.39 978,254
Jun 03 2022 55.90 -0.40 -0.71% 56.86 56.90 55.85 1,005,104
Jun 02 2022 56.30 1.62 2.96% 55.32 57.00 55.32 1,869,711
Jun 01 2022 54.68 -0.05 -0.09% 54.96 55.37 54.34 1,545,935
See More Historical Prices ยป
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:20220701 02:06:14