S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Beneteau (BEN)
Beneteau (BEN) Historical

BEN Beneteau

13.34

-0.34 (-2.49%)

May 21 2024 - Closed

Delayed by 15 minutes

BEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	13.68	0.10	0.74%	13.58	13.72	13.58	34,817
May 17 2024	13.58	-0.50	-3.55%	14.06	14.10	13.58	63,332
May 16 2024	14.08	0.10	0.72%	13.98	14.22	13.98	101,661
May 15 2024	13.98	-0.20	-1.41%	14.20	14.38	13.90	123,064
May 14 2024	14.18	0.10	0.71%	14.00	14.18	13.90	142,846
May 13 2024	14.08	0.66	4.92%	13.50	14.14	13.46	181,363
May 10 2024	13.42	0.26	1.98%	13.14	13.44	13.14	105,488
May 09 2024	13.16	0.30	2.33%	12.90	13.16	12.90	87,374
May 08 2024	12.86	0.04	0.31%	12.86	12.94	12.80	60,843
May 07 2024	12.82	0.22	1.75%	12.70	12.94	12.70	220,211
May 06 2024	12.60	0.30	2.44%	12.36	12.68	12.24	111,383
May 03 2024	12.30	-0.16	-1.28%	12.54	12.62	12.30	105,174
May 02 2024	12.46	0.24	1.96%	12.30	12.52	12.24	104,565
Apr 30 2024	12.22	-0.14	-1.13%	12.40	12.40	12.12	259,973
Apr 29 2024	12.36	0.12	0.98%	12.18	12.36	12.14	109,018
Apr 26 2024	12.24	-0.06	-0.49%	12.32	12.46	12.20	55,679
Apr 25 2024	12.30	-0.32	-2.54%	12.60	12.60	12.28	59,582
Apr 24 2024	12.62	-0.04	-0.32%	12.66	12.76	12.60	74,651
Apr 23 2024	12.66	0.28	2.26%	12.46	12.72	12.32	79,362
Apr 22 2024	12.38	0.02	0.16%	12.40	12.48	12.34	39,481
Apr 19 2024	12.36	-0.32	-2.52%	12.54	12.56	12.34	68,215
Apr 18 2024	12.68	-0.08	-0.63%	12.80	12.80	12.64	48,392
Apr 17 2024	12.76	-0.14	-1.09%	12.94	12.98	12.76	60,723
Apr 16 2024	12.90	-0.30	-2.27%	13.06	13.16	12.86	156,272
Apr 15 2024	13.20	-0.22	-1.64%	13.30	13.42	13.20	100,237
Apr 12 2024	13.42	0.00	0.00%	13.50	13.58	13.38	104,245
Apr 11 2024	13.42	0.00	0.00%	13.24	13.56	13.22	87,452
Apr 10 2024	13.42	-0.06	-0.45%	13.48	13.66	13.28	118,338
Apr 09 2024	13.48	-0.16	-1.17%	13.62	13.66	13.48	32,757
Apr 08 2024	13.64	0.12	0.89%	13.52	13.72	13.52	58,819
Apr 05 2024	13.52	0.04	0.30%	13.36	13.62	13.32	87,603
Apr 04 2024	13.48	0.06	0.45%	13.38	13.60	13.38	57,804
Apr 03 2024	13.42	-0.04	-0.30%	13.44	13.50	13.16	151,375
Apr 02 2024	13.46	-0.22	-1.61%	13.66	13.72	13.26	89,809
Mar 28 2024	13.68	-0.04	-0.29%	13.76	13.78	13.56	47,086
Mar 27 2024	13.72	0.30	2.24%	13.48	13.74	13.24	121,276
Mar 26 2024	13.42	0.00	0.00%	13.42	13.48	13.30	70,764
Mar 25 2024	13.42	-0.18	-1.32%	13.50	13.54	13.34	102,086
Mar 22 2024	13.60	0.18	1.34%	13.40	13.78	13.40	123,348
Mar 21 2024	13.42	-0.36	-2.61%	13.86	13.86	13.26	294,531
Mar 20 2024	13.78	1.04	8.16%	13.30	13.86	12.96	496,522
Mar 19 2024	12.74	0.18	1.43%	12.58	12.76	12.42	136,828
Mar 18 2024	12.56	0.04	0.32%	12.52	12.56	12.40	94,926
Mar 15 2024	12.52	0.02	0.16%	12.50	12.78	12.44	181,616
Mar 14 2024	12.50	0.16	1.30%	12.42	12.54	12.36	98,695
Mar 13 2024	12.34	-0.06	-0.48%	12.44	12.52	12.32	50,780
Mar 12 2024	12.40	0.04	0.32%	12.32	12.44	12.30	55,348
Mar 11 2024	12.36	-0.02	-0.16%	12.30	12.40	12.20	101,468
Mar 08 2024	12.38	0.04	0.32%	12.28	12.42	12.20	78,260
Mar 07 2024	12.34	0.20	1.65%	12.16	12.34	12.04	82,365
Mar 06 2024	12.14	-0.14	-1.14%	12.28	12.42	12.14	61,822
Mar 05 2024	12.28	0.06	0.49%	12.08	12.32	12.08	74,560
Mar 04 2024	12.22	-0.12	-0.97%	12.30	12.32	12.02	90,334
Mar 01 2024	12.34	-0.04	-0.32%	12.42	12.42	12.30	53,544
Feb 29 2024	12.38	0.06	0.49%	12.28	12.40	12.26	75,950
Feb 28 2024	12.32	-0.16	-1.28%	12.54	12.54	12.08	95,663
Feb 27 2024	12.48	0.14	1.13%	12.26	12.50	12.20	94,534
Feb 26 2024	12.34	-0.06	-0.48%	12.36	12.44	12.26	77,020
Feb 23 2024	12.40	-0.02	-0.16%	12.40	12.56	12.28	105,412
Feb 22 2024	12.42	0.18	1.47%	12.24	12.48	12.24	94,536
Feb 21 2024	12.24	0.14	1.16%	12.10	12.28	12.04	65,615

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