Blue Horizon BNE ETF (BNE)
21.74
+0.07
(+0.33%)
USD |
NYSEARCA |
Dec 08, 16:00
BNE Price: 21.74 for Dec. 8, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 08, 2023 | 21.66 | 21.74 | 21.65 | 21.74 | 1207.00 |
| Dec 07, 2023 | 21.68 | 21.68 | 21.66 | 21.66 | 102.00 |
| Dec 06, 2023 | 21.79 | 21.79 | 21.49 | 21.49 | 914.00 |
| Dec 05, 2023 | 21.47 | 21.47 | 21.41 | 21.42 | 396.00 |
| Dec 04, 2023 | 21.81 | 21.81 | 21.64 | 21.67 | 3916.00 |
| Dec 01, 2023 | 21.37 | 21.80 | 21.33 | 21.80 | 5107.00 |
| Nov 30, 2023 | 21.37 | 21.37 | 21.25 | 21.35 | 5772.00 |
| Nov 29, 2023 | 21.48 | 21.48 | 21.28 | 21.28 | 635.00 |
| Nov 28, 2023 | 21.13 | 21.15 | 21.03 | 21.15 | 1052.00 |
| Nov 27, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 1.000 |
| Nov 24, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 1.000 |
| Nov 22, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 55.00 |
| Nov 21, 2023 | 21.16 | 21.16 | 21.10 | 21.10 | 535.00 |
| Nov 20, 2023 | 21.22 | 21.43 | 21.22 | 21.43 | 273.00 |
| Nov 17, 2023 | 21.00 | 21.14 | 20.92 | 21.12 | 637.00 |
| Nov 16, 2023 | 21.16 | 21.17 | 20.89 | 20.96 | 5144.00 |
| Nov 15, 2023 | 21.65 | 21.65 | 21.22 | 21.24 | 3335.00 |
| Nov 14, 2023 | 20.84 | 21.13 | 20.84 | 21.13 | 301.00 |
| Nov 13, 2023 | 20.08 | 20.22 | 20.00 | 20.16 | 4066.00 |
| Nov 10, 2023 | 19.95 | 20.10 | 19.92 | 20.10 | 4152.00 |
| Nov 09, 2023 | 20.47 | 20.52 | 20.13 | 20.13 | 3430.00 |
| Nov 08, 2023 | 20.31 | 20.40 | 20.29 | 20.40 | 764.00 |
| Nov 07, 2023 | 20.68 | 20.72 | 20.64 | 20.67 | 1963.00 |
| Nov 06, 2023 | 20.94 | 20.96 | 20.92 | 20.92 | 979.00 |
| Nov 03, 2023 | 20.95 | 20.98 | 20.93 | 20.94 | 2190.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.59
Minimum
Oct 27 2023
33.77
Maximum
Feb 09 2021
25.92
Average
25.55
Median
Apr 18 2023