Singapore markets close in 1 hour 58 minutes
Straits Times Index
3,340.23 -8.64 (-0.26%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,519.22 +116.22 (+0.63%) FTSE 100
8,262.75 0.00 (0.00%) Bitcoin USD
68,896.94 -102.44 (-0.15%) CMC Crypto 200
1,443.92 -3.23 (-0.22%)
21Shares Binance BNB ETP (ABNB.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
As of 04:51PM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 43.02 | 44.30 | 43.02 | 43.92 | 43.92 | 1,919 |
| 31 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 10 |
| 30 May 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 May 2024 | 43.00 | 43.00 | 42.06 | 42.06 | 42.06 | 201 |
| 28 May 2024 | 41.65 | 42.18 | 41.65 | 42.04 | 42.04 | 1,075 |
| 27 May 2024 | 43.00 | 43.00 | 42.23 | 42.35 | 42.35 | 600 |
| 24 May 2024 | 41.32 | 41.56 | 41.32 | 41.56 | 41.56 | 105 |
| 23 May 2024 | 42.91 | 42.91 | 42.36 | 42.36 | 42.36 | 31 |
| 22 May 2024 | 43.57 | 43.57 | 43.46 | 43.55 | 43.55 | 742 |
| 21 May 2024 | 43.89 | 44.10 | 42.75 | 43.34 | 43.34 | 3,815 |
| 17 May 2024 | 39.99 | 40.42 | 39.99 | 40.35 | 40.35 | 700 |
| 16 May 2024 | 40.51 | 40.51 | 40.42 | 40.42 | 40.42 | 2,785 |
| 15 May 2024 | 39.60 | 40.09 | 39.55 | 40.09 | 40.09 | 351 |
| 14 May 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 3 |
| 13 May 2024 | 42.47 | 42.47 | 41.46 | 41.46 | 41.46 | 3,851 |
| 10 May 2024 | 41.34 | 41.55 | 41.34 | 41.55 | 41.55 | 973 |
| 08 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 3 |
| 07 May 2024 | 41.98 | 41.98 | 41.10 | 41.10 | 41.10 | 43 |
| 06 May 2024 | 41.23 | 41.23 | 41.19 | 41.19 | 41.19 | 1,650 |
| 03 May 2024 | 39.00 | 39.92 | 39.00 | 39.92 | 39.92 | 149 |
| 02 May 2024 | 37.97 | 38.60 | 37.97 | 38.60 | 38.60 | 190 |
| 30 Apr 2024 | 41.25 | 41.25 | 39.22 | 39.22 | 39.22 | 346 |
| 29 Apr 2024 | 40.77 | 41.00 | 40.77 | 41.00 | 41.00 | 5,028 |
| 26 Apr 2024 | 42.01 | 42.01 | 41.71 | 41.71 | 41.71 | 1,591 |
| 25 Apr 2024 | 42.21 | 42.92 | 42.21 | 42.63 | 42.63 | 1,701 |
| 24 Apr 2024 | 42.44 | 42.81 | 41.78 | 41.78 | 41.78 | 1,766 |
| 23 Apr 2024 | 42.02 | 42.58 | 42.02 | 42.58 | 42.58 | 246 |
| 22 Apr 2024 | 42.40 | 42.47 | 41.61 | 41.61 | 41.61 | 1,115 |
| 19 Apr 2024 | 39.46 | 39.51 | 39.26 | 39.26 | 39.26 | 263 |
| 18 Apr 2024 | 38.03 | 38.97 | 38.03 | 38.86 | 38.86 | 2,407 |
| 17 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 20 |
| 16 Apr 2024 | 38.00 | 38.65 | 37.29 | 37.29 | 37.29 | 577 |
| 15 Apr 2024 | 41.24 | 41.24 | 40.00 | 40.00 | 40.00 | 1,140 |
| 12 Apr 2024 | 42.90 | 43.81 | 42.90 | 42.94 | 42.94 | 1,457 |
| 11 Apr 2024 | 42.00 | 42.61 | 42.00 | 42.61 | 42.61 | 1,871 |
| 10 Apr 2024 | 40.97 | 41.38 | 40.74 | 41.38 | 41.38 | 329 |
| 09 Apr 2024 | 40.36 | 40.86 | 40.36 | 40.40 | 40.40 | 191 |
| 08 Apr 2024 | 41.50 | 41.94 | 40.80 | 41.34 | 41.34 | 6,444 |
| 05 Apr 2024 | 40.76 | 40.95 | 40.23 | 40.95 | 40.95 | 5,626 |
| 04 Apr 2024 | 40.94 | 41.75 | 40.94 | 41.75 | 41.75 | 529 |
| 03 Apr 2024 | 38.60 | 39.81 | 38.60 | 39.49 | 39.49 | 385 |
| 02 Apr 2024 | 39.35 | 39.54 | 38.46 | 38.46 | 38.46 | 567 |
| 28 Mar 2024 | 41.04 | 41.08 | 40.97 | 41.08 | 41.08 | 460 |
| 27 Mar 2024 | 40.30 | 40.30 | 40.04 | 40.04 | 40.04 | 241 |
| 26 Mar 2024 | 41.29 | 42.49 | 40.45 | 40.45 | 40.45 | 2,463 |
| 25 Mar 2024 | 40.81 | 41.51 | 40.65 | 41.45 | 41.45 | 1,960 |
| 22 Mar 2024 | 40.75 | 41.09 | 38.22 | 38.60 | 38.60 | 275 |
| 21 Mar 2024 | 38.58 | 39.33 | 38.58 | 39.13 | 39.13 | 1,293 |
| 20 Mar 2024 | 36.74 | 37.15 | 36.54 | 36.54 | 36.54 | 1,665 |
| 19 Mar 2024 | 36.00 | 36.20 | 33.97 | 36.20 | 36.20 | 5,650 |
| 18 Mar 2024 | 39.91 | 40.21 | 38.42 | 39.34 | 39.34 | 10,698 |
| 15 Mar 2024 | 40.54 | 42.26 | 39.50 | 42.26 | 42.26 | 6,592 |
| 14 Mar 2024 | 41.95 | 43.53 | 41.95 | 42.25 | 42.25 | 3,098 |
| 13 Mar 2024 | 38.50 | 41.96 | 38.50 | 41.08 | 41.08 | 5,321 |
| 12 Mar 2024 | 38.74 | 38.74 | 36.50 | 37.47 | 37.47 | 13,491 |
| 11 Mar 2024 | 37.02 | 38.15 | 36.27 | 36.27 | 36.27 | 5,205 |
| 08 Mar 2024 | 31.81 | 35.26 | 31.81 | 32.92 | 32.92 | 2,070 |
| 07 Mar 2024 | 30.43 | 31.71 | 30.31 | 31.71 | 31.71 | 1,781 |
| 06 Mar 2024 | 29.00 | 30.13 | 28.69 | 29.48 | 29.48 | 3,570 |
| 05 Mar 2024 | 29.33 | 29.68 | 29.33 | 29.68 | 29.68 | 1,865 |
| 04 Mar 2024 | 29.33 | 29.53 | 29.33 | 29.53 | 29.53 | 1,636 |
| 01 Mar 2024 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | 811 |
| 29 Feb 2024 | 29.17 | 29.33 | 28.95 | 29.28 | 29.28 | 1,895 |
| 28 Feb 2024 | 29.00 | 29.39 | 29.00 | 29.06 | 29.06 | 2,995 |
| 27 Feb 2024 | 28.30 | 28.42 | 28.06 | 28.06 | 28.06 | 4,474 |
| 26 Feb 2024 | 27.30 | 27.95 | 27.30 | 27.95 | 27.95 | 6,807 |
| 23 Feb 2024 | 26.27 | 26.56 | 26.22 | 26.22 | 26.22 | 439 |
| 22 Feb 2024 | 26.63 | 26.82 | 26.62 | 26.80 | 26.80 | 220 |
| 21 Feb 2024 | 25.39 | 25.93 | 25.39 | 25.83 | 25.83 | 2,243 |
| 20 Feb 2024 | 24.80 | 25.03 | 24.80 | 24.90 | 24.90 | 415 |
| 19 Feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 2 |
| 16 Feb 2024 | 25.11 | 25.58 | 24.49 | 25.58 | 25.58 | 1,088 |
| 15 Feb 2024 | 24.19 | 25.66 | 24.19 | 25.43 | 25.43 | 591 |
| 14 Feb 2024 | 23.02 | 23.42 | 23.02 | 23.26 | 23.26 | 1,440 |
| 13 Feb 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 22.92 | 2,502 |
| 12 Feb 2024 | 22.31 | 22.41 | 22.24 | 22.41 | 22.41 | 254 |
| 09 Feb 2024 | 22.84 | 22.94 | 22.84 | 22.84 | 22.84 | 234 |
| 08 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 07 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 06 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 05 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 02 Feb 2024 | 21.30 | 21.34 | 21.30 | 21.32 | 21.32 | 17,786 |
| 01 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1,146 |
| 31 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 30 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 150 |
| 29 Jan 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 26 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 190 |
| 24 Jan 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 220 |
| 23 Jan 2024 | 21.73 | 21.73 | 20.61 | 20.61 | 20.61 | 518 |
| 22 Jan 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 500 |
| 19 Jan 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 250 |
| 18 Jan 2024 | 21.82 | 22.09 | 21.82 | 22.09 | 22.09 | 308 |
| 17 Jan 2024 | 21.73 | 21.97 | 21.68 | 21.97 | 21.97 | 7,823 |
| 16 Jan 2024 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | 300 |
| 15 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1,710 |
| 12 Jan 2024 | 21.85 | 21.85 | 21.59 | 21.59 | 21.59 | 1,136 |
| 11 Jan 2024 | 22.21 | 22.34 | 21.59 | 21.59 | 21.59 | 11,764 |
| 10 Jan 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 125 |
| 09 Jan 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.