TipRanks
Go Ultimate55% OFF

DANONE SA (BN) Historical Prices

CH:BN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.0060.0060.0060.0060.00+0.54%4900.42
Oct 29, 202659.6859.6859.6859.6859.68+4.70%3,2852.93
Oct 28, 202657.0080.5049.9857.0057.00+0.00%1,0770.97
Oct 27, 202657.0080.5049.9857.0057.00+0.00%2,9502.79
Oct 26, 202657.0080.5049.9857.0057.00+0.00%00.00
Oct 23, 202657.0080.5049.9857.0057.00+0.00%00.00
Oct 22, 202657.0057.0057.0057.0057.00+2.59%2,8602.71
Oct 21, 202655.5680.5049.9855.5655.56+0.00%850.08
Oct 20, 202655.5680.5049.9855.5655.56+0.00%1100.10
Oct 19, 202655.5680.5049.9855.5655.56+0.00%2,1802.10
Oct 16, 202655.5680.5049.9855.5655.56+0.00%8,6109.57
Oct 15, 202655.5680.5049.9855.5655.56+0.00%00.00
Oct 14, 202655.5680.5049.9855.5655.56+0.00%00.00
Oct 13, 202655.5680.5049.9855.5655.56+0.00%00.00
Oct 12, 202655.5680.5049.9855.5655.56+0.00%00.00
Oct 09, 202655.5680.5049.9855.5655.56+0.00%1,0981.23
Oct 08, 202655.0455.5655.0455.5655.56+1.02%12,77618.41
Oct 07, 202655.0055.0049.9855.0055.00+0.00%3,3425.22
Oct 06, 202655.0080.5049.9855.0055.00+0.00%00.00
Oct 05, 202655.0080.5049.9855.0055.00+0.00%00.00
Oct 02, 202656.0256.0255.0055.0055.00-6.21%760.11
Oct 01, 202658.6480.5049.9858.6458.64+0.00%1,5952.42
Sep 30, 202658.6480.5049.9858.6458.64+0.00%1,0001.52
Sep 29, 202658.6480.5049.9858.6458.64+0.00%3,3005.45
Sep 28, 202658.6480.5049.9858.6458.64+0.00%00.00
Sep 25, 202658.6480.5049.9858.6458.64+0.00%1100.18
Sep 24, 202658.6480.5050.0058.6458.64+0.00%180.03
Sep 23, 202658.6480.5050.0058.6458.64+0.00%1500.23
Sep 22, 202658.6480.5050.0058.6458.64+0.00%2,2593.27
Sep 21, 202658.6480.5050.0058.6458.64+0.00%1,5332.29
Sep 18, 202658.6480.5050.0058.6458.64+0.00%00.00
Sep 17, 202658.6458.6458.6458.6458.64-3.46%3290.46
Sep 16, 202660.7480.5056.1460.7460.74+0.00%00.00
Sep 15, 202660.7480.5056.8260.7460.74+0.00%00.00
Sep 14, 202660.7480.5057.4060.7460.74+0.00%00.00
Sep 11, 202660.7480.5056.8060.7460.74+0.00%00.00
Sep 10, 202660.7480.5056.9860.7460.74+0.00%00.00
Sep 09, 202660.7480.5059.1260.7460.74+0.00%6890.90
Sep 08, 202660.7480.5059.6860.7460.74+0.00%1,2811.72
Sep 07, 202660.7480.5059.3060.7460.74+0.00%00.00
Sep 04, 202660.7480.5058.5660.7460.74+0.00%00.00
Sep 03, 202660.7480.5058.1660.7460.74+0.00%2,3452.25
Sep 02, 202660.8460.8460.7460.7460.74-0.39%540.05
Sep 01, 202660.9880.5059.1260.9860.98+0.00%500.05
Aug 31, 202660.9880.5058.8460.9860.98+0.00%4,1204.22
Aug 28, 202660.9860.9860.9860.9860.98-1.36%1880.19
Aug 27, 202661.8280.5061.0061.8261.82+0.00%8,2899.78
Aug 26, 202661.8280.5060.1061.8261.82+0.00%2740.32
Aug 25, 202661.8280.5060.0261.8261.82+0.00%700.08
Aug 24, 202662.9462.9461.8261.8261.82-2.83%5300.57