Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,293.73 -45.34 (-3.39%)
Barry Callebaut AG (BYCBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 26 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 25 Apr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 24 Apr 2024 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 100 |
| 23 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 22 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 19 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 18 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 17 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 16 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 15 Apr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 12 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 11 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 10 Apr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 09 Apr 2024 | 1,380.00 | 1,417.40 | 1,380.00 | 1,417.40 | 1,417.40 | 100 |
| 08 Apr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 100 |
| 05 Apr 2024 | 1,357.58 | 1,357.58 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| 04 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 03 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 02 Apr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 01 Apr 2024 | 1,482.30 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | 100 |
| 28 Mar 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| 27 Mar 2024 | 1,467.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 |
| 26 Mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| 25 Mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| 22 Mar 2024 | 1,536.67 | 1,536.79 | 1,500.90 | 1,500.90 | 1,500.90 | 100 |
| 21 Mar 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 100 |
| 20 Mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 100 |
| 19 Mar 2024 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | 100 |
| 18 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 15 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 14 Mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 13 Mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 12 Mar 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 11 Mar 2024 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 100 |
| 08 Mar 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 07 Mar 2024 | 1,412.00 | 1,412.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
| 06 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| 05 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| 04 Mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
| 01 Mar 2024 | 1,411.80 | 1,411.80 | 1,411.79 | 1,411.80 | 1,411.80 | 800 |
| 29 Feb 2024 | 1,402.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,450.00 | 100 |
| 28 Feb 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 27 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 26 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 23 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 22 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 21 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 20 Feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 100 |
| 16 Feb 2024 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | - |
| 15 Feb 2024 | 1,477.28 | 1,477.28 | 1,425.45 | 1,425.45 | 1,425.45 | 100 |
| 14 Feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| 13 Feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | - |
| 12 Feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 100 |
| 09 Feb 2024 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 100 |
| 08 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 07 Feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 06 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 05 Feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 100 |
| 02 Feb 2024 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 100 |
| 01 Feb 2024 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 100 |
| 31 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 30 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 29 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 26 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 25 Jan 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| 24 Jan 2024 | 1,467.00 | 1,467.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| 23 Jan 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 100 |
| 22 Jan 2024 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 100 |
| 19 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| 18 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| 17 Jan 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 100 |
| 16 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 12 Jan 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 11 Jan 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.50 | 1,450.50 | 100 |
| 10 Jan 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 09 Jan 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| 08 Jan 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| 08 Jan 2024 | 34.142 Dividend | |||||
| 05 Jan 2024 | 1,600.00 | 1,600.00 | 1,599.53 | 1,599.53 | 1,565.39 | 100 |
| 04 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 03 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 02 Jan 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 29 Dec 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 28 Dec 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | 100 |
| 27 Dec 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 26 Dec 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 22 Dec 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 21 Dec 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 20 Dec 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | 100 |
| 19 Dec 2023 | 1,571.75 | 1,571.75 | 1,571.75 | 1,571.75 | 1,538.20 | 100 |
| 18 Dec 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| 15 Dec 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| 14 Dec 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | 100 |
| 13 Dec 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | - |
| 12 Dec 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | 100 |
| 11 Dec 2023 | 1,551.45 | 1,551.45 | 1,551.45 | 1,551.45 | 1,518.33 | - |
| 08 Dec 2023 | 1,551.45 | 1,551.45 | 1,551.45 | 1,551.45 | 1,518.33 | - |
| 07 Dec 2023 | 1,551.45 | 1,551.45 | 1,551.45 | 1,551.45 | 1,518.33 | 100 |
| 06 Dec 2023 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,614.78 | 100 |
| *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.