Financial News
Bang & Olufsen As (OP: BGOUF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.23(-4.20%) | |
| Apr 23, 2021 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | +0.15(+2.81%) |
| Apr 22, 2021 | 5.330 | 5.330 | 5.330 | 5.330 | 500 | -0.29(-5.16%) |
| Apr 20, 2021 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 5.620 | 5.620 | 5.620 | 1 | +0.00(+0.00%) | |
| Apr 14, 2021 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 5.620 | 5.620 | 5.620 | 0 | -0.25(-4.26%) | |
| Apr 08, 2021 | 5.990 | 5.990 | 5.790 | 5.870 | 3,628 | +0.28(+5.01%) |
| Apr 06, 2021 | 5.590 | 5.590 | 5.590 | 0 | +1.03(+22.59%) | |
| Apr 01, 2021 | 4.560 | 4.560 | 4.560 | 0 | -0.43(-8.62%) | |
| Mar 26, 2021 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 4.990 | 4.990 | 4.990 | 14 | +0.00(+0.00%) | |
| Mar 23, 2021 | 4.990 | 4.990 | 4.990 | 0 | +0.05(+1.01%) | |
| Mar 22, 2021 | 5.390 | 5.390 | 4.940 | 4.940 | 1,600 | -0.71(-12.57%) |
| Mar 16, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Mar 09, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Mar 04, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.24(+4.44%) | |
| Feb 24, 2021 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 5.410 | 5.410 | 5.410 | 26 | +0.00(+0.00%) | |
| Feb 09, 2021 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 5.660 | 5.660 | 5.410 | 5.410 | 240 | +0.18(+3.44%) |
| Feb 05, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.33(+6.73%) |
| Jan 29, 2021 | 4.900 | 4.900 | 4.900 | 0 | -0.04(-0.81%) | |
| Jan 27, 2021 | 4.940 | 4.940 | 4.940 | 0 | -0.22(-4.26%) | |
| Jan 22, 2021 | 5.160 | 5.160 | 5.160 | 0 | -0.25(-4.62%) | |
| Jan 19, 2021 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 5.410 | 5.410 | 5.410 | 0 | -0.87(-13.78%) | |
| Jan 11, 2021 | 6.275 | 6.275 | 6.275 | 0 | +0.45(+7.63%) | |
| Jan 07, 2021 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
| Jan 06, 2021 | 5.830 | 5.830 | 5.830 | 5.830 | 130 | +0.38(+6.97%) |
| Dec 31, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 5.450 | 5.450 | 5.450 | 0 | +0.07(+1.30%) | |
| Dec 23, 2020 | 5.380 | 5.380 | 5.380 | 0 | -0.15(-2.71%) | |
| Dec 22, 2020 | 5.530 | 5.530 | 5.530 | 5 | +0.00(+0.00%) | |
| Dec 21, 2020 | 5.530 | 5.530 | 5.530 | 4 | +0.00(+0.00%) | |
| Dec 18, 2020 | 5.530 | 5.530 | 5.530 | 10 | +0.00(+0.00%) | |
| Dec 17, 2020 | 5.755 | 5.755 | 5.530 | 5.530 | 5,386 | +0.73(+15.21%) |
| Dec 16, 2020 | 4.800 | 4.800 | 4.800 | 1 | +0.00(+0.00%) | |
| Dec 15, 2020 | 4.340 | 4.800 | 4.340 | 4.800 | 500 | +0.72(+17.65%) |
| Dec 09, 2020 | 4.080 | 4.080 | 4.080 | 0 | +0.22(+5.70%) | |
| Dec 07, 2020 | 3.860 | 3.860 | 3.860 | 0 | +0.18(+4.89%) | |
| Dec 02, 2020 | 3.680 | 3.680 | 3.680 | 0 | -0.22(-5.64%) | |
| Nov 30, 2020 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Nov 23, 2020 | 3.900 | 3.900 | 3.900 | 0 | +0.90(+30.22%) | |
| Nov 19, 2020 | 2.995 | 2.995 | 2.995 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 2.995 | 2.995 | 2.995 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 2.995 | 2.995 | 2.995 | 0 | +0.00(+0.00%) | |
| Nov 06, 2020 | 2.995 | 2.995 | 2.995 | 0 | -0.19(-5.82%) | |
| Oct 22, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 5,000 | -0.07(-2.15%) |
| Oct 12, 2020 | 3.250 | 3.250 | 3.250 | 0 | +1.09(+50.46%) | |
| Oct 07, 2020 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 2.160 | 2.160 | 2.160 | 0 | +0.26(+13.68%) | |
| Sep 24, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
| Sep 23, 2020 | 1.990 | 2.000 | 1.990 | 2.000 | 20,000 | -0.09(-4.31%) |
| Sep 21, 2020 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 2.090 | 2.090 | 2.090 | 0 | -0.06(-2.56%) | |
| Aug 18, 2020 | 2.145 | 2.145 | 2.145 | 0 | +0.29(+15.95%) | |
| Aug 13, 2020 | 1.850 | 1.850 | 1.850 | 0 | -0.06(-3.07%) | |
| Jul 16, 2020 | 1.909 | 1.909 | 1.909 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 1.909 | 1.909 | 1.909 | 0 | +0.12(+6.62%) | |
| Jul 07, 2020 | 1.790 | 1.790 | 1.790 | 0 | -0.41(-18.64%) | |
| Jun 30, 2020 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 2.200 | 2.200 | 2.200 | 82 | +0.00(+0.00%) | |
| Jun 19, 2020 | 2.200 | 2.200 | 2.200 | 0 | -0.05(-2.22%) | |
| Jun 18, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 869 | +0.00(+0.00%) |
| Jun 17, 2020 | 2.300 | 2.300 | 2.250 | 2.250 | 3,100 | +0.07(+3.21%) |
| Jun 15, 2020 | 2.180 | 2.180 | 2.180 | 0 | -0.13(-5.63%) | |
| Jun 12, 2020 | 2.310 | 2.310 | 2.310 | 2.310 | 200 | -0.08(-3.55%) |
| Jun 11, 2020 | 2.395 | 2.395 | 2.395 | 82 | +0.00(+0.00%) | |
| Jun 10, 2020 | 2.395 | 2.395 | 2.395 | 2.395 | 185 | -0.45(-15.82%) |
| Jun 03, 2020 | 2.845 | 2.845 | 2.845 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 2.845 | 2.845 | 2.845 | 0 | -0.05(-1.90%) | |
| May 06, 2020 | 2.900 | 2.900 | 2.900 | 0 | -0.12(-3.97%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
