S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

BNP Danone

59.26

0.06 (0.10%)

Jun 18 2024 - Closed

Realtime Data

BNP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	59.08	0.28	0.48%	59.12	59.32	58.86	96,216
Jun 14 2024	58.80	-0.96	-1.61%	59.68	59.76	58.50	192,829
Jun 13 2024	59.76	-0.24	-0.40%	59.90	60.00	59.48	181,513
Jun 12 2024	60.00	0.46	0.77%	59.68	60.14	59.56	119,179
Jun 11 2024	59.54	0.20	0.34%	59.46	59.74	59.04	131,155
Jun 10 2024	59.34	-0.68	-1.13%	59.18	59.78	59.00	160,588
Jun 07 2024	60.02	0.16	0.27%	59.82	60.16	59.64	154,499
Jun 06 2024	59.86	0.50	0.84%	59.18	59.94	59.18	118,247
Jun 05 2024	59.36	-0.28	-0.47%	59.88	59.88	59.36	93,709
Jun 04 2024	59.64	0.40	0.68%	59.04	59.72	58.86	90,245
Jun 03 2024	59.24	0.12	0.20%	59.36	59.54	59.08	87,400
May 31 2024	59.12	0.26	0.44%	59.02	59.52	58.77	83,662
May 30 2024	58.86	0.34	0.58%	58.46	58.88	58.46	81,528
May 29 2024	58.52	-0.26	-0.44%	58.59	58.90	58.40	110,710
May 28 2024	58.78	-0.50	-0.84%	59.32	59.36	58.74	82,235
May 27 2024	59.28	0.10	0.17%	59.08	59.40	59.08	29,920
May 24 2024	59.18	-0.06	-0.10%	59.08	59.46	58.96	57,600
May 23 2024	59.24	-0.52	-0.87%	59.68	59.76	59.19	72,557
May 22 2024	59.76	-0.24	-0.40%	59.96	59.98	59.40	100,772
May 21 2024	60.00	0.06	0.10%	59.90	60.02	59.78	138,014
May 20 2024	59.94	0.00	0.00%	59.72	60.04	59.58	59,816
May 17 2024	59.94	0.08	0.13%	60.06	60.08	59.58	168,118
May 16 2024	59.86	0.24	0.40%	59.56	59.86	59.52	91,742
May 15 2024	59.62	0.22	0.37%	59.44	59.76	59.40	191,341
May 14 2024	59.40	-0.60	-1.00%	59.74	59.74	59.21	151,896
May 13 2024	60.00	0.50	0.84%	59.74	60.05	59.56	89,674
May 10 2024	59.50	0.22	0.37%	59.34	59.76	59.34	159,851
May 09 2024	59.28	-0.04	-0.07%	59.26	59.46	58.90	78,546
May 08 2024	59.32	0.60	1.02%	58.96	59.48	58.96	133,968
May 07 2024	58.72	0.62	1.07%	58.06	58.80	58.06	194,304
May 06 2024	58.10	0.36	0.62%	57.90	58.80	57.84	157,920
May 03 2024	57.74	-1.72	-2.89%	57.40	57.91	57.08	145,144
May 02 2024	59.46	0.80	1.36%	58.76	59.48	58.62	253,867
May 01 2024	58.66	0.00	0.00%	58.66	58.66	58.66	0.00
Apr 30 2024	58.66	0.00	0.00%	58.78	58.96	58.46	224,757
Apr 29 2024	58.66	0.36	0.62%	58.44	58.79	58.30	152,582
Apr 26 2024	58.30	-1.00	-1.69%	59.44	59.58	57.98	139,039
Apr 25 2024	59.30	-0.46	-0.77%	59.94	59.99	59.00	170,458
Apr 24 2024	59.76	0.16	0.27%	59.42	59.92	59.42	110,486
Apr 23 2024	59.60	-0.34	-0.57%	60.08	60.18	59.58	164,733
Apr 22 2024	59.94	0.50	0.84%	59.99	60.08	59.29	77,964
Apr 19 2024	59.44	0.38	0.64%	59.28	59.56	58.80	167,869
Apr 18 2024	59.06	0.52	0.89%	60.36	60.36	58.72	269,291
Apr 17 2024	58.54	0.92	1.60%	57.68	58.68	57.68	271,510
Apr 16 2024	57.62	-0.14	-0.24%	57.52	57.76	57.36	135,693
Apr 15 2024	57.76	-0.02	-0.03%	58.08	58.08	57.61	84,965
Apr 12 2024	57.78	0.16	0.28%	57.90	58.15	57.48	130,287
Apr 11 2024	57.62	0.10	0.17%	57.48	57.86	57.46	178,359
Apr 10 2024	57.52	-0.04	-0.07%	57.56	57.68	57.20	140,860
Apr 09 2024	57.56	-0.12	-0.21%	57.36	57.90	57.34	88,325
Apr 08 2024	57.68	-0.30	-0.52%	57.84	58.06	57.60	133,201
Apr 05 2024	57.98	-0.02	-0.03%	57.52	57.98	57.42	170,730
Apr 04 2024	58.00	-0.52	-0.89%	58.34	58.69	57.86	165,542
Apr 03 2024	58.52	-0.46	-0.78%	59.08	59.26	58.50	150,651
Apr 02 2024	58.98	-0.91	-1.52%	59.90	60.04	58.98	168,660
Apr 01 2024	59.89	0.00	0.00%	59.89	59.89	59.89	0.00
Mar 29 2024	59.89	0.00	0.00%	59.89	59.89	59.89	0.00
Mar 28 2024	59.89	0.16	0.27%	59.85	60.03	59.58	125,475
Mar 27 2024	59.73	-0.28	-0.47%	60.08	60.37	59.49	142,208
Mar 26 2024	60.01	0.69	1.16%	59.205	60.01	59.09	177,851
Mar 25 2024	59.32	-0.25	-0.42%	59.41	59.53	58.85	81,626
Mar 22 2024	59.57	0.42	0.71%	59.19	59.59	59.19	75,082
Mar 21 2024	59.15	-0.23	-0.39%	59.41	59.47	58.87	172,666
Mar 20 2024	59.38	0.09	0.15%	59.34	59.47	59.12	67,179

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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