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 Low Price High Price Open Price Close Price Last Traded
0.04 0.06% 67.58 67.30 68.38 67.66 67.54 11:40:00
more quote information »

BN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.9072.5467.2669.921,915,426-4.32-6.01%
1 Month72.9274.0267.2671.941,477,568-5.34-7.32%
3 Months73.4875.1667.2672.941,464,462-5.90-8.03%
6 Months78.7082.3867.2675.061,438,855-11.12-14.13%
1 Year67.4382.3865.7373.721,459,7910.150.22%
3 Years62.9082.3859.7268.361,567,3814.687.44%
5 Years60.4082.3851.7365.601,614,4687.1811.89%

BN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 67.58 0.04 0.06% 67.66 68.38 67.30 2,739,066
Feb 24 2020 67.54 -3.46 -4.87% 70.00 70.30 67.26 3,764,743
Feb 21 2020 71.00 -0.46 -0.64% 71.40 71.58 70.38 1,797,490
Feb 20 2020 71.46 -0.14 -0.2% 71.42 72.00 71.38 1,332,501
Feb 19 2020 71.60 -0.36 -0.5% 71.90 72.54 71.60 1,470,550
Feb 18 2020 71.96 -0.30 -0.42% 71.90 72.50 71.86 1,211,846
Feb 17 2020 72.26 -0.26 -0.36% 72.46 72.74 71.94 917,601
Feb 14 2020 72.52 0.60 0.83% 71.90 72.90 71.74 1,251,705
Feb 13 2020 71.92 -1.50 -2.04% 72.78 73.30 71.56 2,084,443
Feb 12 2020 73.42 -0.20 -0.27% 73.68 73.88 73.22 1,154,880
Feb 11 2020 73.62 0.20 0.27% 73.54 74.02 73.28 1,350,935
Feb 10 2020 73.42 -0.02 -0.03% 73.30 73.50 72.92 912,806
Feb 07 2020 73.44 -0.32 -0.43% 73.58 73.76 73.18 965,865
Feb 06 2020 73.76 0.60 0.82% 73.20 73.80 73.14 1,307,796
Feb 05 2020 73.16 -0.22 -0.3% 72.92 73.32 72.80 2,034,104
Feb 04 2020 73.38 0.62 0.85% 72.90 73.38 72.76 1,236,217
Feb 03 2020 72.76 0.36 0.5% 72.84 73.02 72.52 968,499
Jan 31 2020 72.40 -0.10 -0.14% 72.64 73.02 72.30 1,972,816
Jan 30 2020 72.50 -0.34 -0.47% 72.50 72.82 72.22 1,414,504
Jan 29 2020 72.84 -0.34 -0.46% 72.74 73.06 72.66 1,164,600
Jan 28 2020 73.18 0.28 0.38% 72.92 73.36 72.66 1,237,458
Jan 27 2020 72.90 -1.20 -1.62% 73.62 73.84 72.70 1,697,362
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:20200226 01:42:32