Berlin - Delayed Quote EUR

BNCCORP Inc (BCN.BE)

Compare
29.40
+0.20
+(0.68%)
At close: January 10 at 5:20:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 29.20 29.40 29.20 29.40 29.40 -
Jan 9, 2025 29.20 29.20 29.20 29.20 29.20 -
Jan 8, 2025 29.20 29.40 29.20 29.40 29.40 -
Jan 7, 2025 29.40 29.40 28.80 29.00 29.00 -
Jan 6, 2025 29.80 29.80 29.20 29.20 29.20 -
Jan 3, 2025 31.20 31.20 30.60 30.60 30.60 -
Jan 2, 2025 31.00 31.60 31.00 31.60 31.60 -
Dec 30, 2024 4.00 Dividend
Dec 30, 2024 34.00 34.00 34.00 34.00 34.00 -
Dec 27, 2024 33.20 33.20 33.00 33.20 29.20 -
Dec 23, 2024 32.80 33.00 32.80 32.80 28.85 -
Dec 20, 2024 33.00 33.60 33.00 33.60 29.55 -
Dec 19, 2024 32.80 32.80 32.60 32.80 28.85 -
Dec 18, 2024 31.60 31.60 31.60 31.60 27.79 -
Dec 17, 2024 32.00 32.00 32.00 32.00 28.14 -
Dec 16, 2024 31.80 32.00 31.40 31.40 27.62 -
Dec 13, 2024 32.20 32.20 32.00 32.00 28.14 -
Dec 12, 2024 32.00 32.20 32.00 32.20 28.32 -
Dec 11, 2024 32.00 32.20 32.00 32.00 28.14 -
Dec 10, 2024 31.80 32.00 31.80 32.00 28.14 -
Dec 9, 2024 32.00 32.00 31.80 31.80 27.97 -
Dec 6, 2024 31.40 31.80 31.40 31.80 27.97 -
Dec 5, 2024 30.80 31.20 30.80 31.20 27.44 -
Dec 4, 2024 30.00 30.00 29.80 29.80 26.21 -
Dec 3, 2024 29.40 29.40 29.40 29.40 25.86 -
Dec 2, 2024 28.80 29.60 28.80 29.60 26.03 -
Nov 29, 2024 28.00 28.20 28.00 28.20 24.80 -
Nov 28, 2024 28.20 28.20 28.20 28.20 24.80 -
Nov 27, 2024 28.20 28.20 26.80 26.80 23.57 -
Nov 26, 2024 29.60 29.60 29.40 29.60 26.03 -
Nov 25, 2024 29.00 29.20 29.00 29.20 25.68 -
Nov 22, 2024 28.80 29.20 28.80 29.20 25.68 -
Nov 21, 2024 28.40 28.80 28.40 28.80 25.33 -
Nov 20, 2024 28.20 28.40 28.20 28.40 24.98 -
Nov 19, 2024 28.20 28.40 27.80 27.80 24.45 -
Nov 18, 2024 27.00 27.20 26.80 27.20 23.92 -
Nov 15, 2024 27.00 27.00 26.80 27.00 23.75 -
Nov 14, 2024 26.80 27.00 26.80 26.80 23.57 -
Nov 13, 2024 26.40 26.40 26.40 26.40 23.22 -
Nov 12, 2024 26.40 26.40 26.40 26.40 23.22 -
Nov 11, 2024 26.20 26.60 26.00 26.60 23.40 -
Nov 8, 2024 25.80 26.00 25.80 26.00 22.87 -
Nov 7, 2024 26.00 26.00 25.80 25.80 22.69 -
Nov 6, 2024 24.80 25.20 24.40 25.20 22.16 -
Nov 5, 2024 24.20 24.40 24.00 24.40 21.46 -
Nov 4, 2024 24.20 24.20 24.20 24.20 21.28 -
Nov 1, 2024 24.20 24.40 24.20 24.40 21.46 -
Oct 31, 2024 24.40 24.40 24.40 24.40 21.46 -
Oct 30, 2024 23.80 24.60 23.80 24.00 21.11 -
Oct 29, 2024 24.00 24.20 23.80 23.80 20.93 -
Oct 28, 2024 24.60 24.60 24.20 24.20 21.28 -
Oct 25, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 24, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 23, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 22, 2024 24.60 24.60 24.20 24.20 21.28 -
Oct 21, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 18, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 17, 2024 24.60 24.60 24.60 24.60 21.64 -
Oct 16, 2024 24.40 24.40 24.20 24.20 21.28 -
Oct 15, 2024 23.60 23.60 23.60 23.60 20.76 -
Oct 14, 2024 23.80 23.80 23.80 23.80 20.93 -
Oct 11, 2024 23.80 23.80 23.80 23.80 20.93 -
Oct 10, 2024 23.80 23.80 23.80 23.80 20.93 -
Oct 9, 2024 24.40 24.40 24.40 24.40 21.46 -
Oct 8, 2024 24.40 24.40 24.20 24.40 21.46 -
Oct 7, 2024 24.40 24.40 24.40 24.40 21.46 -
Oct 4, 2024 24.20 24.40 24.20 24.40 21.46 -
Oct 3, 2024 24.00 24.20 24.00 24.20 21.28 -
Oct 2, 2024 24.00 24.00 24.00 24.00 21.11 -
Oct 1, 2024 23.80 24.00 23.80 24.00 21.11 -
Sep 30, 2024 23.80 23.80 23.60 23.80 20.93 -
Sep 27, 2024 23.60 23.80 23.60 23.80 20.93 -
Sep 26, 2024 23.80 23.80 23.60 23.60 20.76 -
Sep 25, 2024 23.60 23.80 23.60 23.80 20.93 -
Sep 24, 2024 23.80 23.80 23.60 23.60 20.76 -
Sep 23, 2024 23.60 23.80 23.60 23.80 20.93 -
Sep 20, 2024 23.60 23.60 23.40 23.60 20.76 -
Sep 19, 2024 23.40 23.60 23.20 23.40 20.58 -
Sep 18, 2024 23.40 23.40 23.20 23.20 20.40 -
Sep 17, 2024 23.40 23.40 23.40 23.40 20.58 -
Sep 16, 2024 23.40 23.40 23.40 23.40 20.58 -
Sep 13, 2024 23.40 23.40 23.40 23.40 20.58 -
Sep 12, 2024 23.60 23.60 23.60 23.60 20.76 -
Sep 11, 2024 23.60 23.60 23.60 23.60 20.76 -
Sep 10, 2024 23.60 23.60 23.60 23.60 20.76 -
Sep 9, 2024 23.40 23.60 23.40 23.40 20.58 -
Sep 6, 2024 23.40 23.40 23.40 23.40 20.58 -
Sep 5, 2024 23.40 23.40 23.40 23.40 20.58 -
Sep 4, 2024 23.40 23.60 23.40 23.40 20.58 -
Sep 3, 2024 23.40 23.60 23.40 23.60 20.76 -
Sep 2, 2024 23.60 23.60 23.40 23.40 20.58 -
Aug 30, 2024 23.60 23.60 23.40 23.40 20.58 -
Aug 29, 2024 23.40 23.60 23.40 23.60 20.76 -
Aug 28, 2024 23.00 23.40 23.00 23.40 20.58 -
Aug 27, 2024 23.00 23.00 23.00 23.00 20.23 -
Aug 26, 2024 23.00 23.00 23.00 23.00 20.23 -
Aug 23, 2024 22.80 23.00 22.80 23.00 20.23 -
Aug 22, 2024 22.80 22.80 22.80 22.80 20.05 -
Aug 21, 2024 22.80 22.80 22.80 22.80 20.05 -
Aug 20, 2024 22.60 22.60 22.40 22.40 19.70 -
Aug 19, 2024 23.00 23.00 22.80 22.80 20.05 -
Aug 16, 2024 23.20 23.20 23.00 23.00 20.23 -
Aug 15, 2024 23.20 23.20 23.20 23.20 20.40 -
Aug 14, 2024 23.20 23.20 23.00 23.00 20.23 -
Aug 13, 2024 23.20 23.20 23.20 23.20 20.40 -
Aug 12, 2024 23.40 23.40 23.20 23.20 20.40 -
Aug 9, 2024 23.40 23.40 23.20 23.20 20.40 -
Aug 8, 2024 23.40 23.40 23.40 23.40 20.58 -
Aug 7, 2024 23.40 23.40 23.20 23.20 20.40 -
Aug 6, 2024 22.80 23.40 22.80 23.40 20.58 -
Aug 5, 2024 23.60 23.60 22.80 22.80 20.05 -
Aug 2, 2024 23.80 23.80 23.60 23.60 20.76 -
Aug 1, 2024 23.20 23.80 23.20 23.80 20.93 -
Jul 31, 2024 22.80 23.20 22.80 23.20 20.40 -
Jul 30, 2024 23.00 23.00 23.00 23.00 20.23 -
Jul 29, 2024 22.80 23.00 22.80 23.00 20.23 -
Jul 26, 2024 22.80 23.00 22.80 22.80 20.05 -
Jul 25, 2024 23.00 23.00 22.80 22.80 20.05 -
Jul 24, 2024 22.80 23.00 22.80 23.00 20.23 -
Jul 23, 2024 22.80 22.80 22.80 22.80 20.05 -
Jul 22, 2024 22.60 22.80 22.60 22.80 20.05 -
Jul 19, 2024 22.60 22.60 22.60 22.60 19.88 -
Jul 18, 2024 22.60 22.80 22.40 22.40 19.70 -
Jul 17, 2024 22.60 22.60 22.40 22.60 19.88 -
Jul 16, 2024 22.20 22.60 22.00 22.60 19.88 -
Jul 15, 2024 21.80 22.20 21.80 22.20 19.53 -
Jul 12, 2024 21.60 21.80 21.60 21.80 19.17 -
Jul 11, 2024 21.60 21.60 21.60 21.60 19.00 -
Jul 10, 2024 21.60 21.80 21.60 21.60 19.00 -
Jul 9, 2024 21.60 21.80 21.60 21.80 19.17 -
Jul 8, 2024 21.60 21.60 21.60 21.60 19.00 -
Jul 5, 2024 21.60 21.80 21.60 21.60 19.00 -
Jul 4, 2024 21.80 21.80 21.60 21.60 19.00 -
Jul 3, 2024 21.80 21.80 21.80 21.80 19.17 -
Jul 2, 2024 22.00 22.20 22.00 22.20 19.53 -
Jul 1, 2024 21.60 22.20 21.40 22.20 19.53 -
Jun 28, 2024 21.60 21.60 21.60 21.60 19.00 -
Jun 27, 2024 21.40 21.60 21.40 21.60 19.00 -
Jun 26, 2024 21.40 21.40 21.40 21.40 18.82 -
Jun 25, 2024 21.60 21.60 21.40 21.40 18.82 -
Jun 24, 2024 21.60 21.60 21.40 21.40 18.82 -
Jun 21, 2024 21.60 21.80 21.60 21.80 19.17 -
Jun 20, 2024 21.60 21.80 21.60 21.80 19.17 -
Jun 19, 2024 21.60 21.60 21.60 21.60 19.00 -
Jun 18, 2024 21.40 21.60 21.20 21.60 19.00 -
Jun 17, 2024 21.40 21.40 21.40 21.40 18.82 -
Jun 14, 2024 21.40 21.60 21.40 21.40 18.82 -
Jun 13, 2024 21.40 21.40 21.20 21.40 18.82 -
Jun 12, 2024 21.40 21.40 21.20 21.40 18.82 -
Jun 11, 2024 21.00 21.40 21.00 21.40 18.82 -
Jun 10, 2024 21.00 21.00 21.00 21.00 18.47 -
Jun 7, 2024 20.60 20.80 20.60 20.80 18.29 -
Jun 6, 2024 20.40 21.00 20.40 20.60 18.12 -
Jun 5, 2024 21.00 21.20 21.00 21.20 18.65 -
Jun 4, 2024 21.00 21.00 21.00 21.00 18.47 -
Jun 3, 2024 21.00 21.00 21.00 21.00 18.47 -
May 31, 2024 21.20 21.20 21.20 21.20 18.65 -
May 30, 2024 21.20 21.20 21.20 21.20 18.65 -
May 29, 2024 21.20 21.20 21.20 21.20 18.65 -
May 28, 2024 21.20 21.20 21.20 21.20 18.65 -
May 27, 2024 21.20 21.20 21.20 21.20 18.65 -
May 24, 2024 21.60 21.60 21.20 21.20 18.65 -
May 23, 2024 21.40 21.60 21.40 21.60 19.00 -
May 22, 2024 21.40 21.40 21.40 21.40 18.82 -
May 21, 2024 21.40 21.40 21.20 21.40 18.82 -
May 20, 2024 21.00 21.20 21.00 21.20 18.65 -
May 17, 2024 21.00 21.00 21.00 21.00 18.47 -
May 16, 2024 20.00 20.80 20.00 20.80 18.29 -
May 15, 2024 20.20 20.20 20.20 20.20 17.77 -
May 14, 2024 20.20 20.20 20.20 20.20 17.77 -
May 13, 2024 20.00 20.00 19.80 19.80 17.41 -
May 10, 2024 20.20 20.20 20.00 20.00 17.59 -
May 9, 2024 20.20 20.20 20.20 20.20 17.77 -
May 8, 2024 20.20 20.40 20.20 20.40 17.94 -
May 7, 2024 20.20 20.40 20.00 20.00 17.59 -
May 6, 2024 20.40 20.40 20.40 20.40 17.94 -
May 3, 2024 20.20 20.40 20.00 20.40 17.94 -
May 2, 2024 19.60 20.20 19.50 20.20 17.77 -
Apr 30, 2024 19.70 19.80 19.50 19.80 17.41 -
Apr 29, 2024 19.90 20.00 19.10 19.10 16.80 -
Apr 26, 2024 20.00 20.20 20.00 20.00 17.59 -
Apr 25, 2024 20.20 20.20 20.00 20.20 17.77 -
Apr 24, 2024 20.20 20.20 20.20 20.20 17.77 -
Apr 23, 2024 20.40 20.40 20.40 20.40 17.94 -
Apr 22, 2024 20.40 20.60 20.40 20.40 17.94 -
Apr 19, 2024 20.60 20.60 20.40 20.60 18.12 -
Apr 18, 2024 20.60 20.60 20.40 20.60 18.12 -
Apr 17, 2024 20.80 20.80 20.60 20.60 18.12 -
Apr 16, 2024 21.00 21.00 21.00 21.00 18.47 -
Apr 15, 2024 21.00 21.00 21.00 21.00 18.47 -
Apr 12, 2024 21.00 21.20 21.00 21.00 18.47 -
Apr 11, 2024 21.20 21.20 20.80 21.00 18.47 -
Apr 10, 2024 21.00 21.20 21.00 21.20 18.65 -
Apr 9, 2024 21.20 21.20 21.00 21.00 18.47 -
Apr 8, 2024 21.20 21.20 21.20 21.20 18.65 -
Apr 5, 2024 21.20 21.40 21.20 21.20 18.65 -
Apr 4, 2024 21.20 21.20 21.20 21.20 18.65 -
Apr 3, 2024 21.40 21.40 21.20 21.20 18.65 -
Apr 2, 2024 21.60 21.60 21.40 21.40 18.82 -
Mar 28, 2024 21.60 21.60 21.60 21.60 19.00 -
Mar 27, 2024 21.40 21.60 21.40 21.60 19.00 -
Mar 26, 2024 21.40 21.60 21.40 21.40 18.82 -
Mar 25, 2024 21.20 21.60 21.20 21.40 18.82 -
Mar 22, 2024 21.20 21.20 21.20 21.20 18.65 -
Mar 21, 2024 21.00 21.40 21.00 21.20 18.65 -
Mar 20, 2024 21.20 21.20 21.20 21.20 18.65 -
Mar 19, 2024 21.20 21.20 21.20 21.20 18.65 -
Mar 18, 2024 21.20 21.20 21.20 21.20 18.65 -
Mar 15, 2024 21.20 21.20 21.20 21.20 18.65 -
Mar 14, 2024 21.00 21.40 21.00 21.20 18.65 -
Mar 13, 2024 21.60 21.60 21.00 21.00 18.47 -
Mar 12, 2024 21.80 21.80 21.40 21.60 19.00 -
Mar 11, 2024 21.80 21.80 21.80 21.80 19.17 -
Mar 8, 2024 22.80 22.80 21.80 21.80 19.17 -
Mar 7, 2024 24.20 24.20 22.60 22.60 19.88 -
Mar 6, 2024 24.20 24.20 23.60 24.20 21.28 -
Mar 5, 2024 24.20 24.20 23.80 23.80 20.93 -
Mar 4, 2024 2.25 Dividend
Mar 4, 2024 25.60 25.60 24.80 24.80 21.81 -
Mar 1, 2024 25.40 25.40 25.20 25.20 20.18 -
Feb 29, 2024 24.80 25.40 24.80 25.40 20.35 -
Feb 28, 2024 25.80 25.80 25.20 25.20 20.18 -
Feb 27, 2024 25.60 25.80 25.60 25.80 20.67 -
Feb 26, 2024 25.60 25.80 25.60 25.80 20.67 -
Feb 23, 2024 25.80 26.00 25.40 25.40 20.35 -
Feb 22, 2024 25.60 25.60 25.40 25.60 20.51 -
Feb 21, 2024 25.60 25.80 25.60 25.80 20.67 -
Feb 20, 2024 26.20 26.20 26.00 26.20 20.99 -
Feb 19, 2024 26.20 26.20 26.20 26.20 20.99 -
Feb 16, 2024 25.80 26.20 25.80 26.20 20.99 -
Feb 15, 2024 26.00 26.00 26.00 26.00 20.83 -
Feb 14, 2024 26.00 26.00 25.80 25.80 20.67 -
Feb 13, 2024 26.20 26.20 26.00 26.00 20.83 -
Feb 12, 2024 26.00 26.20 25.80 25.80 20.67 -
Feb 9, 2024 26.00 26.20 26.00 26.00 20.83 -
Feb 8, 2024 26.00 26.00 26.00 26.00 20.83 -
Feb 7, 2024 26.00 26.00 26.00 26.00 20.83 -
Feb 6, 2024 26.00 26.20 26.00 26.00 20.83 -
Feb 5, 2024 26.20 26.40 26.20 26.40 21.15 -
Feb 2, 2024 25.00 26.20 25.00 26.00 20.83 -
Feb 1, 2024 25.00 25.00 25.00 25.00 20.02 -
Jan 31, 2024 25.60 25.60 25.20 25.20 20.18 -
Jan 30, 2024 25.00 25.60 24.80 25.60 20.51 -
Jan 29, 2024 24.40 24.60 24.40 24.60 19.70 -
Jan 26, 2024 24.40 24.60 24.20 24.20 19.38 -
Jan 25, 2024 24.80 25.00 24.40 24.40 19.54 -
Jan 24, 2024 24.80 24.80 24.80 24.80 19.86 -
Jan 23, 2024 24.80 25.00 24.80 25.00 20.02 -
Jan 22, 2024 24.80 24.80 24.80 24.80 19.86 -
Jan 19, 2024 25.00 25.00 24.80 24.80 19.86 -
Jan 18, 2024 24.80 25.20 24.80 25.20 20.18 -
Jan 17, 2024 26.00 26.00 24.80 24.80 19.86 -
Jan 16, 2024 25.60 25.60 25.20 25.20 20.18 -
Jan 15, 2024 25.40 25.60 25.40 25.60 20.51 -
Jan 12, 2024 25.80 25.80 25.40 25.40 20.35 -
Jan 11, 2024 25.80 25.80 25.80 25.80 20.67 -
Jan 10, 2024 25.80 25.80 25.40 25.80 20.67 -

Related Tickers

BKB.F Banque nationale de Belgique SA
378.00
-0.26%
 
BKB.MU Banque Nationale de Belgique SA
365.00
-4.70%
 
BKB.DU Banque Nationale de Belgique SA
375.00
+2.46%
 
FBIP FNB Bancorp, Inc.
66.00
0.00%
 
BKB.SG Banque nationale de Belgique SA
371.00
+0.82%
 
BNCZF Banco BPM S.p.A.
8.16
0.00%