Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BNEFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 3.73 | -0.03 | -0.80% | 3.82 | 3.82 | 3.73 | 14,389 |
| Jul 16 2024 | 3.76 | -0.02 | -0.53% | 3.75 | 3.76 | 3.75 | 6,642 |
| Jul 15 2024 | 3.78 | 0.08 | 2.11% | 3.756 | 3.8071 | 3.756 | 3,700 |
| Jul 12 2024 | 3.702 | -0.04 | -1.02% | 3.7862 | 3.85 | 3.702 | 10,275 |
| Jul 11 2024 | 3.74 | 0.10 | 2.75% | 3.745 | 3.745 | 3.72 | 13,569 |
| Jul 10 2024 | 3.64 | 0.09 | 2.62% | 3.655 | 3.655 | 3.63 | 7,994 |
| Jul 09 2024 | 3.547 | -0.18 | -4.91% | 3.6105 | 3.635 | 3.547 | 15,011 |
| Jul 08 2024 | 3.73 | 0.01 | 0.27% | 3.72 | 3.73 | 3.715 | 6,985 |
| Jul 05 2024 | 3.72 | -0.12 | -3.18% | 3.88 | 3.88 | 3.72 | 10,101 |
| Jul 03 2024 | 3.842 | -0.07 | -1.74% | 3.73 | 3.85 | 3.73 | 1,632 |
| Jul 02 2024 | 3.91 | 0.21 | 5.68% | 3.70 | 3.91 | 3.70 | 10,115 |
| Jul 01 2024 | 3.70 | -0.08 | -2.22% | 3.80 | 3.80 | 3.70 | 2,717 |
| Jun 28 2024 | 3.784 | -0.13 | -3.22% | 3.84 | 3.84 | 3.784 | 8,709 |
| Jun 27 2024 | 3.91 | 0.24 | 6.54% | 3.69 | 3.94 | 3.69 | 35,797 |
| Jun 26 2024 | 3.67 | 0.04 | 1.10% | 3.51 | 3.67 | 3.51 | 18,905 |
| Jun 25 2024 | 3.63 | -0.10 | -2.60% | 3.6614 | 3.6614 | 3.63 | 3,215 |
| Jun 24 2024 | 3.727 | 0.29 | 8.34% | 3.52 | 3.73 | 3.514 | 19,508 |
| Jun 21 2024 | 3.44 | -0.09 | -2.55% | 3.5499 | 3.55 | 3.43 | 21,036 |
| Jun 20 2024 | 3.53 | -0.07 | -1.87% | 3.60 | 3.60 | 3.53 | 11,645 |
| Jun 18 2024 | 3.5973 | -0.02 | -0.48% | 3.67 | 3.67 | 3.5973 | 12,211 |
| Jun 17 2024 | 3.6145 | 0.03 | 0.96% | 3.638 | 3.638 | 3.58 | 2,482 |
| Jun 14 2024 | 3.58 | -0.05 | -1.40% | 3.60 | 3.6325 | 3.57 | 14,500 |
| Jun 13 2024 | 3.631 | -0.09 | -2.39% | 3.615 | 3.64 | 3.586 | 10,600 |
| Jun 12 2024 | 3.72 | -0.06 | -1.67% | 3.855 | 3.855 | 3.72 | 10,500 |
| Jun 11 2024 | 3.783 | -0.05 | -1.23% | 3.7627 | 3.80 | 3.72 | 10,606 |
| Jun 10 2024 | 3.83 | 0.11 | 2.96% | 3.732 | 3.83 | 3.732 | 8,221 |
| Jun 07 2024 | 3.72 | -0.11 | -2.87% | 3.79 | 3.79 | 3.72 | 2,277 |
| Jun 06 2024 | 3.83 | 0.07 | 1.86% | 3.78 | 3.83 | 3.768 | 4,000 |
| Jun 05 2024 | 3.76 | 0.16 | 4.36% | 3.734 | 3.76 | 3.734 | 3,800 |
| Jun 04 2024 | 3.603 | -0.20 | -5.18% | 3.71 | 3.72 | 3.595 | 36,056 |
| Jun 03 2024 | 3.80 | -0.07 | -1.81% | 3.90 | 3.90 | 3.75 | 43,307 |
| May 31 2024 | 3.87 | -0.01 | -0.26% | 3.90 | 3.94 | 3.87 | 2,000 |
| May 30 2024 | 3.88 | 0.01 | 0.26% | 3.916 | 3.916 | 3.87 | 5,401 |
| May 29 2024 | 3.87 | -0.05 | -1.28% | 3.92 | 3.92 | 3.87 | 1,800 |
| May 28 2024 | 3.92 | 0.07 | 1.82% | 3.97 | 3.98 | 3.92 | 8,200 |
| May 24 2024 | 3.85 | 0.07 | 1.85% | 3.868 | 3.868 | 3.78 | 3,713 |
| May 23 2024 | 3.78 | -0.07 | -1.82% | 3.95 | 3.95 | 3.78 | 35,610 |
| May 22 2024 | 3.85 | -0.06 | -1.53% | 3.89 | 3.89 | 3.85 | 3,033 |
| May 21 2024 | 3.91 | -0.05 | -1.14% | 3.93 | 3.931 | 3.91 | 588 |
| May 20 2024 | 3.955 | -0.02 | -0.40% | 4.00 | 4.00 | 3.92 | 11,974 |
| May 17 2024 | 3.971 | -0.07 | -1.61% | 4.085 | 4.13 | 3.96 | 14,280 |
| May 16 2024 | 4.036 | 0.01 | 0.15% | 4.076 | 4.076 | 4.00 | 2,790 |
| May 15 2024 | 4.03 | -0.14 | -3.36% | 3.93 | 4.19 | 3.92 | 43,971 |
| May 14 2024 | 4.17 | -0.03 | -0.75% | 4.21 | 4.29 | 4.17 | 2,385 |
| May 13 2024 | 4.2017 | 0.01 | 0.28% | 4.15 | 4.2017 | 4.15 | 6,900 |
| May 10 2024 | 4.19 | 0.11 | 2.70% | 4.19 | 4.19 | 4.19 | 1,807 |
| May 09 2024 | 4.08 | -0.01 | -0.24% | 4.12 | 4.15 | 4.08 | 9,860 |
| May 08 2024 | 4.09 | -0.06 | -1.41% | 4.09 | 4.12 | 4.09 | 9,368 |
| May 07 2024 | 4.1484 | 0.05 | 1.18% | 4.03 | 4.1484 | 4.03 | 6,268 |
| May 06 2024 | 4.10 | 0.05 | 1.23% | 4.13 | 4.13 | 4.06 | 15,165 |
| May 03 2024 | 4.05 | -0.10 | -2.52% | 4.10 | 4.15 | 4.05 | 7,105 |
| May 02 2024 | 4.1548 | 0.03 | 0.84% | 4.19 | 4.19 | 4.1475 | 10,100 |
| May 01 2024 | 4.12 | -0.21 | -4.85% | 4.11 | 4.17 | 4.1055 | 17,272 |
| Apr 30 2024 | 4.33 | -0.10 | -2.35% | 4.33 | 4.33 | 4.33 | 7,400 |
| Apr 29 2024 | 4.434 | 0.12 | 2.88% | 4.415 | 4.434 | 4.415 | 2,951 |
| Apr 26 2024 | 4.31 | -0.27 | -5.81% | 4.50 | 4.50 | 4.22 | 48,237 |
| Apr 25 2024 | 4.576 | 0.00 | 0.00% | 4.576 | 4.576 | 4.576 | 0 |
| Apr 24 2024 | 4.576 | -0.04 | -0.95% | 4.576 | 4.576 | 4.5605 | 2,100 |
| Apr 23 2024 | 4.62 | 0.09 | 1.99% | 4.584 | 4.62 | 4.584 | 5,245 |
| Apr 22 2024 | 4.53 | 0.03 | 0.67% | 4.24 | 4.53 | 4.24 | 3,100 |
| Apr 19 2024 | 4.50 | 0.01 | 0.22% | 4.5022 | 4.5022 | 4.50 | 2,800 |
