Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNBEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 521.30 | 2.00 | 0.39% | 518.40 | 529.70 | 494.30 | 2,013.00 |
| Apr 18 2024 | 519.30 | 18.00 | 3.59% | 502.00 | 521.70 | 494.70 | 2,238.00 |
| Apr 17 2024 | 501.30 | -5.70 | -1.12% | 506.10 | 515.40 | 482.70 | 2,236.00 |
| Apr 16 2024 | 507.00 | -13.80 | -2.65% | 520.10 | 522.90 | 493.30 | 2,966.00 |
| Apr 15 2024 | 520.80 | -14.30 | -2.67% | 531.90 | 550.90 | 513.60 | 3,319.00 |
| Apr 14 2024 | 535.10 | 7.30 | 1.38% | 527.20 | 545.20 | 508.50 | 6,145.00 |
| Apr 13 2024 | 527.80 | -34.50 | -6.14% | 561.50 | 568.00 | 486.10 | 9,823.00 |
| Apr 12 2024 | 562.30 | -1.40 | -0.25% | 564.40 | 588.00 | 540.00 | 5,882.00 |
| Apr 11 2024 | 563.70 | -1.60 | -0.28% | 564.60 | 571.60 | 551.10 | 3,066.00 |
| Apr 10 2024 | 565.30 | 29.90 | 5.58% | 535.00 | 567.40 | 528.90 | 4,303.00 |
| Apr 09 2024 | 535.40 | -2.60 | -0.48% | 538.50 | 541.30 | 526.40 | 2,509.00 |
| Apr 08 2024 | 538.00 | -1.70 | -0.31% | 539.40 | 555.00 | 533.60 | 3,416.00 |
| Apr 07 2024 | 539.70 | -1.50 | -0.28% | 541.60 | 546.00 | 520.00 | 1,550.00 |
| Apr 06 2024 | 541.20 | 6.80 | 1.27% | 534.00 | 546.20 | 531.80 | 1,339.00 |
| Apr 05 2024 | 534.40 | -6.30 | -1.17% | 539.40 | 546.30 | 522.50 | 2,781.00 |
| Apr 04 2024 | 540.70 | 21.70 | 4.18% | 519.20 | 551.50 | 519.20 | 4,218.00 |
| Apr 03 2024 | 519.00 | 6.50 | 1.27% | 513.80 | 528.50 | 501.90 | 3,199.00 |
| Apr 02 2024 | 512.50 | -24.70 | -4.60% | 537.60 | 539.30 | 508.10 | 3,873.00 |
| Apr 01 2024 | 537.20 | -25.90 | -4.60% | 562.20 | 563.60 | 530.30 | 3,855.00 |
| Mar 31 2024 | 563.10 | 5.60 | 1.00% | 557.80 | 564.90 | 557.60 | 1,479.00 |
| Mar 30 2024 | 557.50 | -11.50 | -2.02% | 567.00 | 568.60 | 553.60 | 2,385.00 |
| Mar 29 2024 | 569.00 | 28.40 | 5.25% | 541.40 | 575.20 | 539.90 | 4,849.00 |
| Mar 28 2024 | 540.60 | 8.60 | 1.62% | 532.80 | 549.00 | 532.10 | 2,273.00 |
| Mar 27 2024 | 532.00 | -4.10 | -0.76% | 536.20 | 541.10 | 522.00 | 2,337.00 |
| Mar 26 2024 | 536.10 | -4.90 | -0.91% | 540.50 | 551.00 | 528.40 | 2,411.00 |
| Mar 25 2024 | 541.00 | 15.40 | 2.93% | 524.10 | 552.20 | 522.90 | 3,875.00 |
| Mar 24 2024 | 525.60 | 14.20 | 2.78% | 512.20 | 530.30 | 508.70 | 2,043.00 |
| Mar 23 2024 | 511.40 | 0.200 | 0.04% | 509.80 | 526.10 | 503.10 | 2,579.00 |
| Mar 22 2024 | 511.20 | 1.20 | 0.24% | 508.90 | 543.40 | 495.90 | 5,600.00 |
| Mar 21 2024 | 510.00 | -0.500 | -0.10% | 508.00 | 523.50 | 495.30 | 4,026.00 |
| Mar 20 2024 | 510.50 | 42.90 | 9.17% | 470.40 | 512.90 | 460.70 | 5,056.00 |
| Mar 19 2024 | 467.60 | -43.90 | -8.58% | 511.80 | 515.90 | 458.40 | 7,326.00 |
| Mar 18 2024 | 511.50 | -14.20 | -2.70% | 524.70 | 539.80 | 497.90 | 5,927.00 |
| Mar 17 2024 | 525.70 | -5.50 | -1.04% | 534.00 | 544.20 | 505.80 | 4,700.00 |
| Mar 16 2024 | 531.20 | -51.00 | -8.76% | 590.80 | 593.50 | 521.60 | 6,363.00 |
| Mar 15 2024 | 582.20 | 7.60 | 1.32% | 555.50 | 585.00 | 501.40 | 7,310.00 |
| Mar 14 2024 | 574.60 | 0.00 | 0.00% | 574.60 | 574.60 | 574.60 | 0.00 |
| Mar 13 2024 | 574.60 | 82.40 | 16.74% | 491.50 | 579.00 | 486.80 | 12,718.00 |
| Mar 12 2024 | 492.20 | 19.10 | 4.04% | 473.10 | 501.00 | 472.30 | 10,740.00 |
| Mar 11 2024 | 473.10 | -11.20 | -2.31% | 484.30 | 487.40 | 465.30 | 8,633.00 |
| Mar 10 2024 | 484.30 | 37.10 | 8.30% | 447.10 | 492.10 | 444.30 | 8,667.00 |
| Mar 09 2024 | 447.20 | 1.10 | 0.25% | 447.20 | 452.60 | 440.50 | 4,064.00 |
| Mar 08 2024 | 446.10 | 11.60 | 2.67% | 433.90 | 448.60 | 424.40 | 6,400.00 |
| Mar 07 2024 | 434.50 | 40.20 | 10.20% | 394.60 | 436.10 | 388.70 | 7,994.00 |
| Mar 06 2024 | 394.30 | 30.90 | 8.50% | 363.90 | 400.00 | 356.00 | 8,067.00 |
| Mar 05 2024 | 363.40 | -22.00 | -5.71% | 385.40 | 393.70 | 323.80 | 6,619.00 |
| Mar 04 2024 | 385.40 | 2.90 | 0.76% | 382.40 | 390.90 | 378.70 | 5,089.00 |
| Mar 03 2024 | 382.50 | 3.20 | 0.84% | 378.60 | 384.50 | 373.10 | 3,285.00 |
| Mar 02 2024 | 379.30 | 3.00 | 0.80% | 375.50 | 382.70 | 374.70 | 3,488.00 |
| Mar 01 2024 | 376.30 | 9.40 | 2.56% | 368.00 | 378.20 | 367.60 | 4,792.00 |
| Feb 29 2024 | 366.90 | -15.70 | -4.10% | 381.00 | 386.70 | 359.30 | 8,697.00 |
| Feb 28 2024 | 382.60 | 18.50 | 5.08% | 364.20 | 394.30 | 363.60 | 11,098.00 |
| Feb 27 2024 | 364.10 | -6.00 | -1.62% | 370.30 | 372.00 | 359.80 | 4,423.00 |
| Feb 26 2024 | 370.10 | 11.10 | 3.09% | 359.00 | 373.00 | 352.90 | 5,446.00 |
| Feb 25 2024 | 359.00 | 6.40 | 1.82% | 353.00 | 361.20 | 349.20 | 3,005.00 |
| Feb 24 2024 | 352.60 | 5.30 | 1.53% | 347.90 | 354.20 | 343.60 | 2,801.00 |
| Feb 23 2024 | 347.30 | -6.20 | -1.75% | 354.40 | 356.70 | 341.40 | 4,919.00 |
| Feb 22 2024 | 353.50 | 3.10 | 0.88% | 352.10 | 358.00 | 345.50 | 6,648.00 |
| Feb 21 2024 | 350.40 | 22.20 | 6.76% | 328.50 | 350.90 | 324.80 | 7,365.00 |
| Feb 20 2024 | 328.20 | 1.60 | 0.49% | 327.20 | 335.50 | 319.20 | 4,265.00 |
| Feb 19 2024 | 326.60 | 2.40 | 0.74% | 324.20 | 331.00 | 324.20 | 3,959.00 |
| Feb 18 2024 | 324.20 | -3.40 | -1.04% | 327.50 | 332.70 | 324.20 | 2,855.00 |
| Feb 17 2024 | 327.60 | -7.50 | -2.24% | 335.00 | 337.80 | 323.20 | 3,642.00 |
| Feb 16 2024 | 335.10 | 5.70 | 1.73% | 329.40 | 348.60 | 326.00 | 7,270.00 |
| Feb 15 2024 | 329.40 | 17.80 | 5.71% | 311.70 | 340.50 | 311.10 | 8,337.00 |
| Feb 14 2024 | 311.60 | 8.20 | 2.70% | 303.50 | 312.60 | 302.10 | 3,511.00 |
| Feb 13 2024 | 303.40 | -0.600 | -0.20% | 304.60 | 305.40 | 297.00 | 3,410.00 |
| Feb 12 2024 | 304.00 | 7.60 | 2.56% | 296.00 | 307.90 | 292.10 | 3,708.00 |
| Feb 11 2024 | 296.40 | -2.70 | -0.90% | 298.90 | 300.40 | 295.10 | 2,033.00 |
| Feb 10 2024 | 299.10 | -0.900 | -0.30% | 300.30 | 301.60 | 295.50 | 1,953.00 |
| Feb 09 2024 | 300.00 | 4.10 | 1.39% | 297.00 | 302.90 | 295.30 | 3,992.00 |
| Feb 08 2024 | 295.90 | 10.60 | 3.72% | 285.50 | 298.10 | 285.40 | 4,130.00 |
| Feb 07 2024 | 285.30 | 4.00 | 1.42% | 281.60 | 286.50 | 279.50 | 2,148.00 |
| Feb 06 2024 | 281.30 | 1.00 | 0.36% | 280.00 | 283.30 | 279.70 | 1,889.00 |
| Feb 05 2024 | 280.30 | -2.70 | -0.95% | 283.70 | 285.00 | 278.70 | 2,272.00 |
| Feb 04 2024 | 283.00 | 4.90 | 1.76% | 277.90 | 285.50 | 276.50 | 2,528.00 |
| Feb 03 2024 | 278.10 | -1.20 | -0.43% | 279.00 | 281.30 | 277.70 | 2,783.00 |
| Feb 02 2024 | 279.30 | 3.10 | 1.12% | 275.90 | 280.50 | 275.90 | 2,608.00 |
| Feb 01 2024 | 276.20 | -1.90 | -0.68% | 278.50 | 279.20 | 274.20 | 2,638.00 |
| Jan 31 2024 | 278.10 | -5.70 | -2.01% | 284.30 | 284.50 | 276.00 | 2,609.00 |
| Jan 30 2024 | 283.80 | -3.20 | -1.11% | 286.70 | 289.20 | 282.80 | 1,801.00 |
| Jan 29 2024 | 287.00 | 5.50 | 1.95% | 281.10 | 287.50 | 281.00 | 1,485.00 |
| Jan 28 2024 | 281.50 | -0.900 | -0.32% | 282.20 | 285.40 | 279.80 | 1,329.00 |
| Jan 27 2024 | 282.40 | 3.60 | 1.29% | 278.70 | 283.70 | 278.70 | 1,237.00 |
| Jan 26 2024 | 278.80 | 9.60 | 3.57% | 269.30 | 279.90 | 268.40 | 2,049.00 |
| Jan 25 2024 | 269.20 | -0.100 | -0.04% | 269.30 | 272.40 | 264.60 | 2,972.00 |
| Jan 24 2024 | 269.30 | -5.90 | -2.14% | 275.70 | 277.10 | 266.70 | 3,564.00 |
| Jan 23 2024 | 275.20 | -6.10 | -2.17% | 281.10 | 285.90 | 267.70 | 3,495.00 |
| Jan 22 2024 | 281.30 | -11.30 | -3.86% | 292.80 | 293.90 | 279.20 | 2,820.00 |
| Jan 21 2024 | 292.60 | 1.20 | 0.41% | 291.30 | 295.60 | 290.60 | 1,630.00 |
| Jan 20 2024 | 291.40 | 2.40 | 0.83% | 288.90 | 291.80 | 286.70 | 1,863.00 |
