Blue Horizon BNE ETF (BNE)
21.91
0.00 (0.00%)
USD |
NYSEARCA |
Apr 25, 16:00
BNE Price: 21.91 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 88.00 |
Apr 24, 2024 | 21.99 | 21.99 | 21.91 | 21.91 | 833.00 |
Apr 23, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 1.000 |
Apr 22, 2024 | 21.51 | 21.69 | 21.51 | 21.69 | 1215.00 |
Apr 19, 2024 | 21.64 | 21.66 | 21.55 | 21.55 | 1260.00 |
Apr 18, 2024 | 21.57 | 21.67 | 21.57 | 21.61 | 1611.00 |
Apr 17, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 707.00 |
Apr 16, 2024 | 21.81 | 21.81 | 21.61 | 21.61 | 1045.00 |
Apr 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 51.00 |
Apr 12, 2024 | 21.99 | 21.99 | 21.96 | 21.99 | 741.00 |
Apr 11, 2024 | 22.63 | 22.63 | 22.33 | 22.53 | 2538.00 |
Apr 10, 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 1249.00 |
Apr 09, 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 432.00 |
Apr 08, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 9.000 |
Apr 05, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 168.00 |
Apr 04, 2024 | 22.87 | 22.91 | 22.30 | 22.30 | 213.00 |
Apr 03, 2024 | 22.35 | 22.44 | 22.35 | 22.44 | 316.00 |
Apr 02, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 384.00 |
Apr 01, 2024 | 22.67 | 22.67 | 22.46 | 22.53 | 920.00 |
Mar 28, 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 232.00 |
Mar 27, 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 279.00 |
Mar 26, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 272.00 |
Mar 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 89.00 |
Mar 22, 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 876.00 |
Mar 21, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 816.00 |
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
25.48
Average
25.14
Median
Aug 09 2022