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
0.32 0.56% 57.84 11:40:00
Open Price Low Price High Price Close Price Prev Close
56.96 56.09 57.84 57.84 57.52
more quote information »

BN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.4358.2156.0957.641,179,4710.410.71%
1 Month53.6958.3953.5656.701,095,0174.157.73%
3 Months55.9758.4151.4255.211,487,8111.873.34%
6 Months58.7565.3051.4257.561,461,135-0.91-1.55%
1 Year55.1465.3051.4257.721,513,5742.704.9%
3 Years62.4982.3846.0362.791,685,984-4.65-7.44%
5 Years59.0282.3846.0363.941,666,262-1.18-2.0%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 57.84 0.32 0.56% 56.96 57.84 56.09 2,029,109
Jan 20 2022 57.52 0.36 0.63% 57.21 57.95 57.09 1,238,389
Jan 19 2022 57.16 -0.52 -0.9% 57.48 57.88 57.10 1,616,663
Jan 18 2022 57.68 -0.30 -0.52% 57.89 57.94 57.35 1,264,649
Jan 17 2022 57.98 0.11 0.19% 58.00 58.21 57.73 801,036
Jan 14 2022 57.87 0.37 0.64% 57.43 57.87 57.22 1,355,051
Jan 13 2022 57.50 0.69 1.21% 56.72 58.39 56.54 2,559,239
Jan 12 2022 56.81 -0.18 -0.32% 57.09 57.32 56.65 1,472,048
Jan 11 2022 56.99 0.09 0.16% 56.87 57.38 56.82 1,225,830
Jan 10 2022 56.90 0.63 1.12% 56.40 56.90 56.28 1,070,922
Jan 07 2022 56.27 -0.25 -0.44% 56.45 56.73 55.59 1,171,242
Jan 06 2022 56.52 0.01 0.02% 56.10 56.89 56.01 1,344,376
Jan 05 2022 56.51 -0.11 -0.19% 56.68 56.76 56.07 1,215,491
Jan 04 2022 56.62 1.63 2.96% 55.43 56.73 55.36 1,602,671
Jan 03 2022 54.99 0.40 0.73% 54.92 55.37 54.74 790,831
Dec 31 2021 54.59 -0.33 -0.6% 54.51 54.79 54.27 327,378
Dec 30 2021 54.92 0.17 0.31% 54.68 55.07 54.57 761,453
Dec 29 2021 54.75 0.01 0.02% 54.79 54.95 54.43 747,653
Dec 28 2021 54.74 0.19 0.35% 54.67 54.84 54.36 573,054
Dec 27 2021 54.55 0.99 1.85% 53.72 54.71 53.62 923,958
Dec 24 2021 53.56 -0.23 -0.43% 53.69 53.94 53.56 132,385
Dec 23 2021 53.79 0.31 0.58% 53.36 53.92 53.35 915,745
Dec 22 2021 53.48 0.20 0.38% 53.20 53.48 52.76 898,553
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:20220122 18:00:11