PINK:BNTGY
Brenntag AG, Muehleim/Ruhr Stock Price (Quote)
$16.20
+0.140 (+0.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.77 | $16.73 | Friday, 3rd May 2024 BNTGY stock ended at $16.20. This is 0.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.749% from a day low at $16.16 to a day high of $16.28. |
| 90 days | $15.77 | $18.72 | |
| 52 weeks | $14.21 | $18.72 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.28 | $16.28 | $16.16 | $16.20 | 6 014 |
| May 02, 2024 | $15.95 | $16.09 | $15.95 | $16.06 | 9 872 |
| May 01, 2024 | $15.82 | $16.08 | $15.82 | $15.86 | 10 511 |
| Apr 30, 2024 | $16.00 | $16.05 | $15.88 | $15.88 | 12 924 |
| Apr 29, 2024 | $16.08 | $16.11 | $16.05 | $16.07 | 12 033 |
| Apr 26, 2024 | $15.95 | $16.03 | $15.87 | $15.98 | 6 360 |
| Apr 25, 2024 | $16.00 | $16.20 | $16.00 | $16.16 | 12 456 |
| Apr 24, 2024 | $16.24 | $16.24 | $16.14 | $16.21 | 10 360 |
| Apr 23, 2024 | $15.97 | $16.14 | $15.95 | $16.13 | 8 493 |
| Apr 22, 2024 | $15.82 | $15.95 | $15.78 | $15.88 | 10 727 |
| Apr 19, 2024 | $15.88 | $15.89 | $15.77 | $15.77 | 8 087 |
| Apr 18, 2024 | $15.95 | $16.13 | $15.94 | $15.97 | 8 090 |
| Apr 17, 2024 | $15.97 | $16.25 | $15.91 | $15.91 | 23 585 |
| Apr 16, 2024 | $15.98 | $16.03 | $15.93 | $15.93 | 70 604 |
| Apr 15, 2024 | $16.12 | $16.12 | $15.95 | $16.00 | 65 978 |
| Apr 12, 2024 | $16.34 | $16.34 | $16.15 | $16.17 | 61 756 |
| Apr 11, 2024 | $16.46 | $16.52 | $16.29 | $16.50 | 11 964 |
| Apr 10, 2024 | $16.29 | $16.34 | $16.28 | $16.31 | 28 576 |
| Apr 09, 2024 | $16.33 | $16.41 | $16.33 | $16.39 | 10 896 |
| Apr 08, 2024 | $16.49 | $16.49 | $16.34 | $16.37 | 10 890 |
| Apr 05, 2024 | $16.42 | $16.54 | $16.42 | $16.50 | 7 652 |
| Apr 04, 2024 | $16.68 | $16.73 | $16.47 | $16.47 | 7 410 |
| Apr 03, 2024 | $16.55 | $16.71 | $16.55 | $16.61 | 14 178 |
| Apr 02, 2024 | $16.60 | $16.62 | $16.56 | $16.60 | 27 662 |
| Apr 01, 2024 | $16.63 | $16.82 | $16.63 | $16.80 | 20 671 |
