Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,809.27 +19.52 (+0.03%) CMC Crypto 200
1,344.24 -0.27 (-0.02%)
Digi Communications N.V. (DIGI.RO)
BVB - BVB Delayed price. Currency in RON
Add to watchlist
As of 03:41PM EEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 67.00 | 67.00 | 65.80 | 66.40 | 66.40 | 5,568 |
| 01 Jul 2024 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 8,917 |
| 28 Jun 2024 | 67.00 | 67.20 | 65.60 | 67.00 | 67.00 | 54,729 |
| 27 Jun 2024 | 65.80 | 66.60 | 64.80 | 66.60 | 66.60 | 29,805 |
| 26 Jun 2024 | 65.00 | 65.80 | 64.60 | 65.40 | 65.40 | 36,586 |
| 25 Jun 2024 | 65.80 | 65.80 | 64.60 | 65.00 | 65.00 | 21,789 |
| 21 Jun 2024 | 65.80 | 66.00 | 64.20 | 66.00 | 66.00 | 28,429 |
| 20 Jun 2024 | 66.60 | 66.60 | 65.80 | 66.00 | 66.00 | 5,847 |
| 19 Jun 2024 | 67.00 | 67.00 | 65.80 | 66.20 | 66.20 | 9,866 |
| 18 Jun 2024 | 67.00 | 67.80 | 66.00 | 66.80 | 66.80 | 52,960 |
| 17 Jun 2024 | 67.00 | 67.00 | 66.40 | 67.00 | 67.00 | 9,955 |
| 14 Jun 2024 | 68.00 | 68.00 | 66.40 | 67.00 | 67.00 | 6,856 |
| 13 Jun 2024 | 67.00 | 68.00 | 66.20 | 68.00 | 68.00 | 23,946 |
| 12 Jun 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 19,737 |
| 11 Jun 2024 | 66.40 | 66.80 | 65.80 | 66.00 | 66.00 | 15,074 |
| 10 Jun 2024 | 67.00 | 67.00 | 65.80 | 66.40 | 66.40 | 17,915 |
| 07 Jun 2024 | 66.00 | 67.00 | 65.40 | 67.00 | 67.00 | 26,460 |
| 06 Jun 2024 | 66.00 | 66.20 | 65.20 | 66.00 | 66.00 | 28,051 |
| 05 Jun 2024 | 66.60 | 66.60 | 65.40 | 66.00 | 66.00 | 29,744 |
| 04 Jun 2024 | 65.80 | 66.80 | 65.60 | 66.00 | 66.00 | 10,909 |
| 03 Jun 2024 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | 14,614 |
| 31 May 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 17,964 |
| 30 May 2024 | 67.00 | 67.00 | 65.80 | 67.00 | 67.00 | 15,516 |
| 29 May 2024 | 67.00 | 67.60 | 65.60 | 66.60 | 66.60 | 18,581 |
| 28 May 2024 | 68.40 | 69.80 | 66.80 | 67.80 | 67.80 | 28,780 |
| 27 May 2024 | 68.00 | 68.00 | 66.80 | 67.60 | 67.60 | 26,167 |
| 24 May 2024 | 67.00 | 68.00 | 65.60 | 68.00 | 68.00 | 58,519 |
| 23 May 2024 | 66.60 | 67.00 | 65.40 | 66.80 | 66.80 | 6,596 |
| 22 May 2024 | 66.60 | 66.60 | 64.80 | 66.00 | 66.00 | 15,863 |
| 21 May 2024 | 67.60 | 67.60 | 66.60 | 67.00 | 67.00 | 63,771 |
| 20 May 2024 | 63.80 | 67.80 | 63.80 | 67.60 | 67.60 | 46,361 |
| 17 May 2024 | 59.60 | 64.00 | 59.20 | 63.80 | 63.80 | 77,677 |
| 16 May 2024 | 58.80 | 59.60 | 57.80 | 59.60 | 59.60 | 19,385 |
| 15 May 2024 | 59.20 | 59.20 | 58.00 | 59.00 | 59.00 | 21,892 |
| 14 May 2024 | 58.80 | 59.20 | 57.80 | 59.20 | 59.20 | 17,543 |
| 13 May 2024 | 58.00 | 59.00 | 58.00 | 58.80 | 58.80 | 30,878 |
| 10 May 2024 | 58.60 | 58.80 | 57.80 | 58.60 | 58.60 | 20,568 |
| 09 May 2024 | 58.80 | 59.20 | 57.80 | 58.40 | 58.40 | 12,346 |
| 08 May 2024 | 57.00 | 58.80 | 56.80 | 58.00 | 58.00 | 19,052 |
| 07 May 2024 | 57.00 | 57.60 | 56.60 | 57.60 | 57.60 | 7,639 |
| 02 May 2024 | 56.40 | 56.80 | 56.00 | 56.80 | 56.80 | 7,389 |
| 30 Apr 2024 | 56.00 | 56.40 | 54.80 | 56.20 | 56.20 | 34,935 |
| 29 Apr 2024 | 55.80 | 56.20 | 54.80 | 55.60 | 55.60 | 14,300 |
| 26 Apr 2024 | 55.60 | 56.00 | 54.60 | 54.80 | 54.80 | 27,425 |
| 25 Apr 2024 | 56.60 | 56.60 | 55.80 | 55.80 | 55.80 | 8,999 |
| 24 Apr 2024 | 56.20 | 56.40 | 56.00 | 56.20 | 56.20 | 6,680 |
| 23 Apr 2024 | 54.80 | 56.20 | 54.80 | 56.00 | 56.00 | 14,192 |
| 22 Apr 2024 | 56.40 | 56.60 | 54.80 | 55.20 | 55.20 | 7,095 |
| 19 Apr 2024 | 56.00 | 56.40 | 54.80 | 55.40 | 55.40 | 22,856 |
| 18 Apr 2024 | 55.80 | 56.00 | 54.80 | 55.60 | 55.60 | 7,554 |
| 17 Apr 2024 | 53.60 | 56.00 | 53.60 | 55.60 | 55.60 | 13,747 |
| 16 Apr 2024 | 53.00 | 54.00 | 52.80 | 53.60 | 53.60 | 14,464 |
| 15 Apr 2024 | 53.20 | 54.80 | 52.80 | 54.20 | 54.20 | 15,822 |
| 12 Apr 2024 | 54.80 | 55.80 | 52.60 | 53.00 | 53.00 | 38,272 |
| 11 Apr 2024 | 57.00 | 57.00 | 54.20 | 54.40 | 54.40 | 114,230 |
| 10 Apr 2024 | 56.80 | 57.40 | 55.60 | 56.40 | 56.40 | 22,072 |
| 09 Apr 2024 | 57.80 | 57.80 | 56.20 | 56.80 | 56.80 | 24,884 |
| 08 Apr 2024 | 55.80 | 57.80 | 55.40 | 57.80 | 57.80 | 80,086 |
| 05 Apr 2024 | 51.40 | 55.80 | 51.20 | 55.00 | 55.00 | 175,694 |
| 04 Apr 2024 | 50.80 | 51.60 | 50.20 | 51.20 | 51.20 | 16,537 |
| 03 Apr 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 28,779 |
| 02 Apr 2024 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 89,722 |
| 01 Apr 2024 | 49.90 | 50.20 | 49.80 | 50.00 | 50.00 | 14,445 |
| 29 Mar 2024 | 50.00 | 50.20 | 49.70 | 50.00 | 50.00 | 11,716 |
| 28 Mar 2024 | 49.70 | 50.20 | 49.60 | 50.20 | 50.20 | 12,074 |
| 27 Mar 2024 | 50.00 | 50.00 | 49.70 | 49.90 | 49.90 | 7,788 |
| 26 Mar 2024 | 50.00 | 50.20 | 49.80 | 50.00 | 50.00 | 15,882 |
| 25 Mar 2024 | 50.60 | 50.60 | 49.90 | 50.00 | 50.00 | 30,558 |
| 22 Mar 2024 | 50.20 | 50.80 | 49.90 | 50.00 | 50.00 | 106,908 |
| 21 Mar 2024 | 50.40 | 50.40 | 49.50 | 50.00 | 50.00 | 13,864 |
| 20 Mar 2024 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | 21,381 |
| 19 Mar 2024 | 50.20 | 50.40 | 49.90 | 50.40 | 50.40 | 8,804 |
| 18 Mar 2024 | 49.80 | 50.20 | 49.70 | 49.90 | 49.90 | 56,649 |
| 15 Mar 2024 | 49.70 | 49.90 | 49.20 | 49.80 | 49.80 | 21,441 |
| 14 Mar 2024 | 49.50 | 49.90 | 49.30 | 49.90 | 49.90 | 9,123 |
| 13 Mar 2024 | 49.70 | 49.80 | 49.00 | 49.50 | 49.50 | 43,221 |
| 12 Mar 2024 | 49.80 | 50.00 | 49.00 | 49.30 | 49.30 | 72,452 |
| 11 Mar 2024 | 49.60 | 50.00 | 49.60 | 49.70 | 49.70 | 26,600 |
| 08 Mar 2024 | 49.70 | 50.00 | 49.60 | 50.00 | 50.00 | 5,269 |
| 07 Mar 2024 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 15,767 |
| 06 Mar 2024 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | 20,528 |
| 05 Mar 2024 | 49.40 | 49.90 | 49.40 | 49.50 | 49.50 | 4,036 |
| 04 Mar 2024 | 48.80 | 49.40 | 48.50 | 49.40 | 49.40 | 3,320 |
| 01 Mar 2024 | 48.90 | 49.00 | 48.70 | 48.80 | 48.80 | 41,321 |
| 29 Feb 2024 | 48.60 | 49.00 | 48.20 | 48.90 | 48.90 | 13,382 |
| 28 Feb 2024 | 48.00 | 49.10 | 46.60 | 48.20 | 48.20 | 29,685 |
| 27 Feb 2024 | 48.90 | 48.90 | 48.20 | 48.80 | 48.80 | 7,166 |
| 26 Feb 2024 | 48.90 | 48.90 | 48.20 | 48.60 | 48.60 | 2,109 |
| 23 Feb 2024 | 48.70 | 49.00 | 48.10 | 48.70 | 48.70 | 35,067 |
| 22 Feb 2024 | 47.60 | 49.00 | 47.60 | 48.70 | 48.70 | 22,004 |
| 21 Feb 2024 | 47.00 | 47.80 | 46.60 | 47.60 | 47.60 | 79,496 |
| 20 Feb 2024 | 46.60 | 46.90 | 45.80 | 46.90 | 46.90 | 12,030 |
| 19 Feb 2024 | 46.30 | 46.80 | 46.20 | 46.60 | 46.60 | 103,935 |
| 16 Feb 2024 | 46.20 | 46.40 | 45.80 | 46.10 | 46.10 | 30,096 |
| 15 Feb 2024 | 46.10 | 46.30 | 45.70 | 46.20 | 46.20 | 12,473 |
| 14 Feb 2024 | 45.90 | 46.10 | 45.70 | 46.10 | 46.10 | 9,472 |
| 13 Feb 2024 | 46.30 | 46.40 | 45.90 | 46.10 | 46.10 | 3,908 |
| 12 Feb 2024 | 46.30 | 46.40 | 45.90 | 46.00 | 46.00 | 62,303 |
| 09 Feb 2024 | 46.20 | 46.50 | 45.70 | 46.30 | 46.30 | 5,076 |
| 08 Feb 2024 | 46.20 | 46.20 | 45.80 | 46.20 | 46.20 | 5,153 |
| *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.