Free Trial

Danone (BN) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free BN Stock Alerts
€59.30
-0.46 (-0.77%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Danone Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
-0.03%
3 Month
Performance
-2.95%
6 Month
Performance
+8.07%
Year-To-Date
Performance
+1.06%
1 Year
Performance
-1.89%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

BN Stock Chart for Friday, April, 26, 2024

BN Chart by TradingView

Danone Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024€61.74€61.41
-0.53%		€62.17€61.10861,271 shs$0.00
02/01/2024€61.82€61.74
-0.13%		€62.45€61.631.40 million shs$0.00
01/31/2024€62.24€61.82
-0.67%		€62.37€61.69883,326 shs$0.00
01/30/2024€61.29€62.24
+1.55%		€62.24€61.251.26 million shs$0.00
01/29/2024€61.29€61.29€61.55€60.981.15 million shs$0.00
01/26/2024€61.10€61.10€61.19€60.69908,019 shs$0.00
01/25/2024€61.54€61.10
-0.71%		€61.19€60.69908,019 shs$0.00

Related Companies:
This page (EPA:BN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Biden out June 13; Kamala won’t replace him?
Paradigm Press