|
 BANIF - [Ticker: BNF.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BNF.LS quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-17 | 695,600 | 6.12 | 6.20 | 6.12 | 6.17 | 00:00:00 | | 2007-05-18 | 605,200 | 6.22 | 6.40 | 6.20 | 6.37 | 00:00:00 | | 2007-05-21 | 804,900 | 6.40 | 6.59 | 6.38 | 6.59 | 00:00:00 | | 2007-05-22 | 540,800 | 6.64 | 6.75 | 6.64 | 6.70 | 00:00:00 | | 2007-05-23 | 451,100 | 6.70 | 6.71 | 6.58 | 6.65 | 00:00:00 | | 2007-05-24 | 643,600 | 6.60 | 6.65 | 6.49 | 6.50 | 00:00:00 | | 2007-05-25 | 607,700 | 6.50 | 6.65 | 6.45 | 6.50 | 00:00:00 | | 2007-05-28 | 242,800 | 6.58 | 6.58 | 6.50 | 6.50 | 00:00:00 | | 2007-05-29 | 413,500 | 6.55 | 6.57 | 6.48 | 6.49 | 00:00:00 | | 2007-05-30 | 355,200 | 6.47 | 6.47 | 6.25 | 6.32 | 00:00:00 | | 2007-05-31 | 512,500 | 6.50 | 6.51 | 6.35 | 6.51 | 00:00:00 | | 2007-06-01 | 0 | 6.52 | 6.55 | 6.46 | 6.51 | 00:00:00 | | 2007-06-04 | 185,900 | 6.50 | 6.53 | 6.20 | 6.34 | 00:00:00 | | 2007-06-05 | 349,300 | 6.40 | 6.44 | 6.31 | 6.35 | 00:00:00 | | 2007-06-06 | 230,700 | 6.38 | 6.38 | 6.21 | 6.32 | 00:00:00 | | 2007-06-07 | 294,400 | 6.34 | 6.35 | 6.07 | 6.07 | 00:00:00 | | 2007-06-08 | 362,800 | 6.04 | 6.26 | 5.90 | 5.95 | 00:00:00 | | 2007-06-11 | 461,400 | 6.02 | 6.32 | 6.02 | 6.15 | 00:00:00 | | 2007-06-12 | 316,000 | 6.21 | 6.23 | 6.14 | 6.15 | 00:00:00 | | 2007-06-13 | 263,900 | 6.24 | 6.24 | 6.14 | 6.15 | 00:00:00 | | 2007-06-14 | 111,100 | 6.20 | 6.24 | 6.17 | 6.19 | 00:00:00 | | 2007-06-15 | 138,400 | 6.18 | 6.29 | 6.18 | 6.29 | 00:00:00 | | 2007-06-18 | 159,000 | 6.29 | 6.30 | 6.20 | 6.25 | 00:00:00 | | 2007-06-19 | 241,300 | 6.23 | 6.25 | 6.19 | 6.24 | 00:00:00 | | 2007-06-20 | 173,300 | 6.22 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2007-06-21 | 279,900 | 6.18 | 6.23 | 6.12 | 6.15 | 00:00:00 | | 2007-06-22 | 346,400 | 6.16 | 6.19 | 6.08 | 6.12 | 00:00:00 | | 2007-06-25 | 218,400 | 6.13 | 6.15 | 6.10 | 6.11 | 00:00:00 | | 2007-06-26 | 173,200 | 6.10 | 6.12 | 5.99 | 6.00 | 00:00:00 | | 2007-06-27 | 227,900 | 6.00 | 6.02 | 5.94 | 6.00 | 00:00:00 | | 2007-06-28 | 56,100 | 6.09 | 6.09 | 6.03 | 6.08 | 00:00:00 | | 2007-06-29 | 153,000 | 6.07 | 6.11 | 6.05 | 6.08 | 00:00:00 | | 2007-07-02 | 40,800 | 6.10 | 6.13 | 6.07 | 6.13 | 00:00:00 | | 2007-07-03 | 90,700 | 6.13 | 6.18 | 6.10 | 6.18 | 00:00:00 | | 2007-07-04 | 204,600 | 6.20 | 6.31 | 6.15 | 6.30 | 00:00:00 | | 2007-07-05 | 45,500 | 6.30 | 6.32 | 6.25 | 6.27 | 00:00:00 | | 2007-07-06 | 293,700 | 6.27 | 6.35 | 6.27 | 6.30 | 00:00:00 | | 2007-07-09 | 70,700 | 6.33 | 6.34 | 6.27 | 6.31 | 00:00:00 | | 2007-07-10 | 63,600 | 6.31 | 6.33 | 6.20 | 6.24 | 00:00:00 | | 2007-07-11 | 206,300 | 6.29 | 6.29 | 6.09 | 6.10 | 00:00:00 | | 2007-07-12 | 226,100 | 6.17 | 6.29 | 6.14 | 6.23 | 00:00:00 | | 2007-07-13 | 78,300 | 6.28 | 6.32 | 6.23 | 6.32 | 00:00:00 | | 2007-07-16 | 126,700 | 6.33 | 6.33 | 6.30 | 6.30 | 00:00:00 | | 2007-07-17 | 115,300 | 6.30 | 6.34 | 6.29 | 6.34 | 00:00:00 | | 2007-07-18 | 78,900 | 6.35 | 6.35 | 6.31 | 6.35 | 00:00:00 | | 2007-07-19 | 95,400 | 6.36 | 6.39 | 6.33 | 6.35 | 00:00:00 | | 2007-07-20 | 23,900 | 6.35 | 6.39 | 6.35 | 6.37 | 00:00:00 | | 2007-07-23 | 64,800 | 6.37 | 6.40 | 6.37 | 6.40 | 00:00:00 | | 2007-07-24 | 35,700 | 6.40 | 6.40 | 6.35 | 6.37 | 00:00:00 | | 2007-07-25 | 49,000 | 6.33 | 6.34 | 6.17 | 6.34 | 00:00:00 | | 2007-07-26 | 290,900 | 6.35 | 6.41 | 6.20 | 6.31 | 00:00:00 | | 2007-07-27 | 305,100 | 6.17 | 6.29 | 6.04 | 6.09 | 00:00:00 | | 2007-07-30 | 121,300 | 6.10 | 6.15 | 6.06 | 6.09 | 00:00:00 | | 2007-07-31 | 209,800 | 6.14 | 6.25 | 6.12 | 6.24 | 00:00:00 | | 2007-08-01 | 918,400 | 6.08 | 6.37 | 6.08 | 6.20 | 00:00:00 | | 2007-08-02 | 491,100 | 6.31 | 6.36 | 6.25 | 6.30 | 00:00:00 | | 2007-08-03 | 132,900 | 6.33 | 6.33 | 6.22 | 6.23 | 00:00:00 | | 2007-08-06 | 461,300 | 6.24 | 6.24 | 5.95 | 6.01 | 00:00:00 | | 2007-08-07 | 484,700 | 6.11 | 6.13 | 5.94 | 6.03 | 00:00:00 | | 2007-08-08 | 392,400 | 6.06 | 6.06 | 5.99 | 6.00 | 00:00:00 | | 2007-08-09 | 528,600 | 6.04 | 6.04 | 5.80 | 5.90 | 00:00:00 | | 2007-08-10 | 631,700 | 5.86 | 5.86 | 5.55 | 5.55 | 00:00:00 | | 2007-08-13 | 141,700 | 5.60 | 5.72 | 5.60 | 5.70 | 00:00:00 | | 2007-08-14 | 138,000 | 5.70 | 5.76 | 5.68 | 5.74 | 00:00:00 | | 2007-08-15 | 192,100 | 5.73 | 5.74 | 5.55 | 5.70 | 00:00:00 | | 2007-08-16 | 481,600 | 5.57 | 5.60 | 5.03 | 5.03 | 00:00:00 | | 2007-08-17 | 692,800 | 5.00 | 5.30 | 4.83 | 5.10 | 00:00:00 | | 2007-08-20 | 339,600 | 5.30 | 5.30 | 5.17 | 5.20 | 00:00:00 | | 2007-08-21 | 400,000 | 5.27 | 5.27 | 5.00 | 5.00 | 00:00:00 | | 2007-08-22 | 534,100 | 5.03 | 5.29 | 5.03 | 5.13 | 00:00:00 | | 2007-08-23 | 440,100 | 5.25 | 5.35 | 5.21 | 5.35 | 00:00:00 | | 2007-08-24 | 286,300 | 5.34 | 5.46 | 5.25 | 5.43 | 00:00:00 | | 2007-08-27 | 351,000 | 5.50 | 5.69 | 5.47 | 5.65 | 00:00:00 | | 2007-08-28 | 336,400 | 5.68 | 5.71 | 5.41 | 5.48 | 00:00:00 | | 2007-08-29 | 140,100 | 5.40 | 5.49 | 5.35 | 5.44 | 00:00:00 | | 2007-08-30 | 178,400 | 5.56 | 5.56 | 5.36 | 5.39 | 00:00:00 | | 2007-08-31 | 129,600 | 5.42 | 5.50 | 5.41 | 5.48 | 00:00:00 | | 2007-09-03 | 69,900 | 5.54 | 5.55 | 5.44 | 5.53 | 00:00:00 | | 2007-09-04 | 109,800 | 5.51 | 5.52 | 5.44 | 5.47 | 00:00:00 | | 2007-09-05 | 501,600 | 5.48 | 5.55 | 5.45 | 5.51 | 00:00:00 | | 2007-09-06 | 119,300 | 5.51 | 5.53 | 5.43 | 5.43 | 00:00:00 | | 2007-09-07 | 190,400 | 5.46 | 5.49 | 5.20 | 5.21 | 00:00:00 | | 2007-09-10 | 140,700 | 5.20 | 5.31 | 5.15 | 5.15 | 00:00:00 | | 2007-09-11 | 54,500 | 5.17 | 5.34 | 5.17 | 5.27 | 00:00:00 | | 2007-09-12 | 66,600 | 5.34 | 5.34 | 5.13 | 5.24 | 00:00:00 | | 2007-09-13 | 132,000 | 5.29 | 5.29 | 5.09 | 5.15 | 00:00:00 | | 2007-09-14 | 318,600 | 5.15 | 5.15 | 4.90 | 5.00 | 00:00:00 | | 2007-09-17 | 436,100 | 4.93 | 4.93 | 4.50 | 4.52 | 00:00:00 | | 2007-09-18 | 404,100 | 4.52 | 4.76 | 4.21 | 4.70 | 00:00:00 | | 2007-09-19 | 353,700 | 4.85 | 5.06 | 4.85 | 4.93 | 00:00:00 | | 2007-09-20 | 163,700 | 4.95 | 5.00 | 4.79 | 4.95 | 00:00:00 | | 2007-09-21 | 136,100 | 4.96 | 5.04 | 4.95 | 4.99 | 00:00:00 | | 2007-09-24 | 154,000 | 5.06 | 5.06 | 4.97 | 5.00 | 00:00:00 | | 2007-09-25 | 141,400 | 4.95 | 5.01 | 4.80 | 4.90 | 00:00:00 | | 2007-09-26 | 31,900 | 4.99 | 4.99 | 4.85 | 4.92 | 00:00:00 | | 2007-09-27 | 78,900 | 4.97 | 4.99 | 4.80 | 4.90 | 00:00:00 | | 2007-09-28 | 289,400 | 4.90 | 4.90 | 4.80 | 4.80 | 00:00:00 | | 2007-10-01 | 301,100 | 4.80 | 4.80 | 4.70 | 4.75 | 00:00:00 | | 2007-10-02 | 288,800 | 4.89 | 4.89 | 4.72 | 4.78 | 00:00:00 | | 2007-10-03 | 124,600 | 4.86 | 4.89 | 4.75 | 4.75 | 00:00:00 | | 2007-10-04 | 323,000 | 4.84 | 5.01 | 4.78 | 5.00 | 00:00:00 | | 2007-10-05 | 373,900 | 4.98 | 5.10 | 4.98 | 5.03 | 00:00:00 | | 2007-10-08 | 770,600 | 5.05 | 5.10 | 4.99 | 5.06 | 00:00:00 | | 2007-10-09 | 98,000 | 5.02 | 5.05 | 4.99 | 4.99 | 00:00:00 | | 2007-10-10 | 195,700 | 5.06 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2007-10-11 | 988,700 | 5.01 | 5.05 | 4.98 | 5.03 | 00:00:00 | | 2007-10-12 | 61,700 | 4.99 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2007-10-15 | 196,500 | 5.00 | 5.01 | 4.97 | 4.97 | 00:00:00 | | 2007-10-16 | 66,800 | 4.95 | 4.96 | 4.81 | 4.90 | 00:00:00 | | 2007-10-17 | 638,500 | 4.90 | 5.15 | 4.90 | 5.09 | 00:00:00 | | 2007-10-18 | 725,800 | 5.15 | 5.25 | 5.10 | 5.19 | 00:00:00 | | 2007-10-19 | 228,000 | 5.14 | 5.20 | 5.10 | 5.11 | 00:00:00 | | 2007-10-22 | 240,300 | 5.14 | 5.07 | 4.98 | 5.00 | 00:00:00 | | 2007-10-23 | 470,500 | 5.05 | 5.10 | 4.98 | 4.98 | 00:00:00 | | 2007-10-24 | 172,500 | 5.00 | 5.00 | 4.85 | 4.91 | 00:00:00 | | 2007-10-25 | 340,200 | 4.98 | 5.02 | 4.93 | 4.95 | 00:00:00 | | 2007-10-26 | 938,000 | 5.06 | 5.20 | 5.06 | 5.15 | 00:00:00 | | 2007-10-29 | 118,100 | 5.12 | 5.22 | 5.12 | 5.15 | 00:00:00 | | 2007-10-30 | 337,500 | 5.19 | 5.21 | 5.13 | 5.13 | 00:00:00 | | 2007-10-31 | 96,000 | 5.18 | 5.18 | 5.13 | 5.13 | 00:00:00 | | 2007-11-01 | 69,300 | 5.16 | 5.16 | 5.09 | 5.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
