tiprankstipranks
Burcon Nutrascience (DE:BNE0)
FRANKFURT:BNE0
Germany Market
BNE0
Burcon Nutrascience
RESEARCH TOOLSreports

Burcon Nutrascience (BNE0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.94
0.94
0.94
0.94
0.94
-2.09%
0
0.00
Sep 10, 2026
0.96
0.96
0.96
0.96
0.96
-0.52%
0
0.00
Sep 09, 2026
0.96
0.96
0.96
0.96
0.96
+2.67%
0
0.00
Sep 08, 2026
0.94
0.94
0.94
0.94
0.94
+0.54%
0
0.00
Sep 07, 2026
0.93
0.93
0.93
0.93
0.93
-6.06%
50
2.47
Sep 04, 2026
0.94
0.99
0.94
0.99
0.99
+5.88%
76
3.99
Sep 03, 2026
0.94
0.94
0.94
0.94
0.94
-2.60%
0
0.00
Sep 02, 2026
0.96
0.96
0.96
0.96
0.96
+3.23%
0
0.00
Sep 01, 2026
0.93
0.93
0.93
0.93
0.93
-3.13%
0
0.00
Aug 31, 2026
0.96
0.96
0.96
0.96
0.96
+1.59%
0
0.00
Aug 28, 2026
0.95
0.95
0.95
0.95
0.95
-1.05%
0
0.00
Aug 27, 2026
0.96
0.96
0.96
0.96
0.96
-1.04%
0
0.00
Aug 26, 2026
0.97
0.97
0.97
0.97
0.97
+1.05%
0
0.00
Aug 25, 2026
0.96
0.96
0.96
0.96
0.96
-6.37%
0
0.00
Aug 24, 2026
1.02
1.02
1.02
1.02
1.02
-13.56%
0
0.00
Aug 21, 2026
1.18
1.18
1.18
1.18
1.18
+7.27%
0
0.00
Aug 20, 2026
1.10
1.10
1.10
1.10
1.10
-1.79%
0
0.00
Aug 19, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Aug 18, 2026
1.12
1.12
1.12
1.12
1.12
-8.20%
0
0.00
Aug 17, 2026
1.22
1.22
1.22
1.22
1.22
+3.39%
0
0.00
Aug 14, 2026
1.18
1.18
1.18
1.18
1.18
+5.36%
0
0.00
Aug 13, 2026
1.12
1.12
1.12
1.12
1.12
+2.75%
0
0.00
Aug 12, 2026
1.09
1.09
1.09
1.09
1.09
0.00%
0
0.00
Aug 11, 2026
1.09
1.09
1.09
1.09
1.09
-4.39%
0
0.00
Aug 10, 2026
1.14
1.14
1.14
1.14
1.14
+0.88%
0
0.00
Aug 07, 2026
1.13
1.13
1.13
1.13
1.13
0.00%
0
0.00
Aug 06, 2026
1.13
1.13
1.13
1.13
1.13
-0.88%
0
0.00
Aug 05, 2026
1.14
1.14
1.14
1.14
1.14
+4.59%
0
0.00
Aug 04, 2026
1.09
1.09
1.09
1.09
1.09
+0.93%
0
0.00
Aug 03, 2026
1.08
1.08
1.08
1.08
1.08
-3.57%
0
0.00
Jul 31, 2026
1.12
1.12
1.12
1.12
1.12
+0.90%
0
0.00
Jul 30, 2026
1.11
1.11
1.11
1.11
1.11
-0.89%
0
0.00
Jul 29, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Jul 28, 2026
1.12
1.12
1.12
1.12
1.12
+8.74%
0
0.00
Jul 27, 2026
1.03
1.03
1.03
1.03
1.03
-5.50%
0
0.00
Jul 24, 2026
1.09
1.09
1.09
1.09
1.09
-0.91%
0
0.00
Jul 23, 2026
1.10
1.10
1.10
1.10
1.10
+0.92%
0
0.00
Jul 22, 2026
1.09
1.09
1.09
1.09
1.09
-2.68%
0
0.00
Jul 21, 2026
1.12
1.12
1.12
1.12
1.12
-0.88%
0
0.00
Jul 20, 2026
1.13
1.13
1.13
1.13
1.13
-1.74%
0
0.00
Jul 17, 2026
1.15
1.15
1.15
1.15
1.15
+3.60%
0
0.00
Jul 16, 2026
1.11
1.11
1.11
1.11
1.11
-1.77%
0
0.00
Jul 15, 2026
1.13
1.13
1.13
1.13
1.13
-1.74%
0
0.00
Jul 14, 2026
1.15
1.15
1.15
1.15
1.15
+0.88%
0
0.00
Jul 13, 2026
1.14
1.14
1.14
1.14
1.14
-1.72%
0
0.00
Jul 10, 2026
1.16
1.16
1.16
1.16
1.16
-0.85%
0
0.00
Jul 09, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
0
0.00
Jul 08, 2026
1.17
1.17
1.17
1.17
1.17
0.00%
0
0.00
Jul 07, 2026
1.17
1.17
1.17
1.17
1.17
-2.50%
0
0.00
Jul 06, 2026
1.20
1.20
1.20
1.20
1.20
+1.69%
0
0.00
Rows:
50