Free Trial

Danone (BN) Stock Chart & Stock Price History

→ BUY ALERT: Tiny tech play partners with US government (From Stansberry Research) (Ad)
Free BN Stock Alerts
€57.74
+0.38 (+0.66%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Danone Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
-1.33%
3 Month
Performance
-5.25%
6 Month
Performance
+1.21%
Year-To-Date
Performance
-1.60%
1 Year
Performance
-4.44%
Receive BN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Danone and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
BUY ALERT: Tiny tech play partners with US government
The Federal Reserve is rolling out a powerful new financial technology across the entire U.S. banking system. It's forecasted to grow 24,290% in the near future... Meaning, your bank is nearly certain to adopt it (if it hasn't already).
Get the full story here while you can.

BN Stock Chart for Saturday, May, 4, 2024

BN Chart by TradingView

Danone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024€58.66€59.46
+1.36%		€59.50€58.601.42 million shs$0.00
05/02/2024€58.66€58.66€59.00€58.461.77 million shs$0.00
05/01/2024€58.66€58.66€59.00€58.461.77 million shs$0.00
04/30/2024€58.30€58.66
+0.62%		€58.80€58.301.03 million shs$0.00
04/29/2024€58.30€58.30€59.62€57.981.27 million shs$0.00
04/26/2024€59.76€59.30
-0.77%		€60.02€58.981.38 million shs$0.00
04/25/2024€59.60€59.76
+0.27%		€59.92€59.361.00 million shs$0.00
04/24/2024€59.94€59.60
-0.57%		€60.18€59.581.04 million shs$0.00
04/23/2024€59.44€59.94
+0.84%		€60.08€59.30829,616 shs$0.00
04/22/2024€59.44€59.44€59.56€58.781.39 million shs$0.00
04/19/2024€58.54€59.06
+0.89%		€60.50€58.721.91 million shs$0.00
04/18/2024€57.62€58.54
+1.60%		€58.70€57.641.41 million shs$0.00
04/17/2024€57.76€57.62
-0.24%		€57.74€57.341.10 million shs$0.00
04/16/2024€57.78€57.76
-0.03%		€58.10€57.60961,266 shs$0.00
04/15/2024€57.78€57.78€58.16€57.50846,795 shs$0.00
04/12/2024€57.52€57.62
+0.17%		€57.88€57.46910,337 shs$0.00
04/11/2024€57.56€57.52
-0.07%		€57.74€57.16852,796 shs$0.00
04/10/2024€57.68€57.56
-0.21%		€57.92€57.32765,347 shs$0.00
04/09/2024€57.98€57.68
-0.52%		€58.08€57.56965,517 shs$0.00
04/08/2024€57.98€57.98€57.98€57.421.06 million shs$0.00
04/05/2024€58.52€58.00
-0.89%		€58.70€57.86905,601 shs$0.00
04/04/2024€58.98€58.52
-0.78%		€59.32€58.481.13 million shs$0.00
04/03/2024€59.89€58.98
-1.52%		€60.06€58.981.27 million shs$0.00
03/29/2024€59.73€59.89
+0.27%		€60.03€59.571.21 million shs$0.00
03/28/2024€60.01€59.73
-0.47%		€60.38€59.451.01 million shs$0.00
03/27/2024€59.32€60.01
+1.16%		€60.01€59.07832,526 shs$0.00
03/26/2024€59.57€59.32
-0.42%		€59.56€58.83943,867 shs$0.00
03/25/2024€59.57€59.57€59.60€59.19880,411 shs$0.00
03/22/2024€59.38€59.15
-0.39%		€59.53€58.87795,254 shs$0.00
03/21/2024€59.29€59.38
+0.15%		€59.50€59.13758,181 shs$0.00
03/20/2024€59.34€59.29
-0.08%		€59.54€59.01796,165 shs$0.00
03/19/2024€59.60€59.34
-0.44%		€59.76€59.02698,554 shs$0.00
03/18/2024€59.60€59.60€60.18€59.402.58 million shs$0.00
03/15/2024€59.54€59.41
-0.22%		€60.13€59.191.05 million shs$0.00
03/14/2024€59.16€59.54
+0.64%		€59.61€59.051.11 million shs$0.00
03/13/2024€58.97€59.16
+0.32%		€59.16€58.831.12 million shs$0.00
03/12/2024€58.75€58.97
+0.37%		€59.01€58.47853,710 shs$0.00
03/11/2024€58.75€58.75€59.01€58.401.12 million shs$0.00
03/08/2024€58.73€58.88
+0.26%		€59.04€58.411.09 million shs$0.00
03/07/2024€59.21€58.73
-0.81%		€59.30€58.55707,424 shs$0.00
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/06/2024€59.08€59.21
+0.22%		€59.49€59.00909,333 shs$0.00
03/05/2024€58.72€59.08
+0.61%		€59.19€58.501.18 million shs$0.00
03/04/2024€58.72€58.72€59.26€58.531.01 million shs$0.00
03/01/2024€59.72€59.02
-1.17%		€59.88€58.952.77 million shs$0.00
02/29/2024€60.58€59.72
-1.42%		€60.68€59.421.23 million shs$0.00
02/28/2024€60.40€60.58
+0.30%		€60.63€60.15749,035 shs$0.00
02/27/2024€60.71€60.40
-0.51%		€60.94€60.02821,763 shs$0.00
02/26/2024€60.71€60.71€61.54€59.941.37 million shs$0.00
02/23/2024€61.64€61.64€63.80€61.151.74 million shs$0.00
02/22/2024€61.68€61.64
-0.06%		€63.80€61.151.74 million shs$0.00
02/21/2024€61.52€61.68
+0.26%		€61.83€61.30967,794 shs$0.00
02/20/2024€61.30€61.52
+0.36%		€61.77€61.35793,179 shs$0.00
02/19/2024€61.30€61.30€61.50€60.57892,968 shs$0.00
02/16/2024€60.72€61.13
+0.68%		€61.13€60.241.21 million shs$0.00
02/15/2024€60.98€60.72
-0.43%		€61.20€60.60716,497 shs$0.00
02/14/2024€61.01€60.98
-0.05%		€61.11€60.59807,273 shs$0.00
02/13/2024€60.89€61.01
+0.20%		€61.10€60.80648,027 shs$0.00
02/12/2024€60.89€60.89€61.50€60.56783,188 shs$0.00
02/09/2024€61.54€61.63
+0.15%		€62.13€61.51828,032 shs$0.00
02/08/2024€61.94€61.54
-0.65%		€62.12€61.41842,886 shs$0.00
02/07/2024€61.72€61.94
+0.36%		€61.96€61.22617,330 shs$0.00
02/06/2024€60.94€61.72
+1.28%		€61.75€60.94885,521 shs$0.00
02/05/2024€60.94€60.94€61.72€60.94943,256 shs$0.00

Related Companies:
This page (EPA:BN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals