STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

21Shares Binance BNB ETP (ABNB.SW)

Swiss - Swiss Delayed Price. Currency in USD

Add to watchlist

39.22

-1.78

(-4.33%)

At close: 05:08PM CEST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	41.25	41.25	39.22	39.22	39.22	346
Apr 29, 2024	40.77	41.00	40.77	41.00	41.00	5,028
Apr 26, 2024	42.01	42.01	41.71	41.71	41.71	1,591
Apr 25, 2024	42.21	42.92	42.21	42.63	42.63	1,701
Apr 24, 2024	42.44	42.81	41.78	41.78	41.78	1,766
Apr 23, 2024	42.02	42.58	42.02	42.58	42.58	246
Apr 22, 2024	42.40	42.47	41.61	41.61	41.61	1,115
Apr 19, 2024	39.46	39.51	39.26	39.26	39.26	263
Apr 18, 2024	38.03	38.97	38.03	38.86	38.86	2,407
Apr 17, 2024	37.44	37.44	37.44	37.44	37.44	20
Apr 16, 2024	38.00	38.65	37.29	37.29	37.29	577
Apr 15, 2024	41.24	41.24	40.00	40.00	40.00	1,140
Apr 12, 2024	42.90	43.81	42.90	42.94	42.94	1,457
Apr 11, 2024	42.00	42.61	42.00	42.61	42.61	1,871
Apr 10, 2024	40.97	41.38	40.74	41.38	41.38	329
Apr 09, 2024	40.36	40.86	40.36	40.40	40.40	191
Apr 08, 2024	41.50	41.94	40.80	41.34	41.34	6,444
Apr 05, 2024	40.76	40.95	40.23	40.95	40.95	5,626
Apr 04, 2024	40.94	41.75	40.94	41.75	41.75	529
Apr 03, 2024	38.60	39.81	38.60	39.49	39.49	385
Apr 02, 2024	39.35	39.54	38.46	38.46	38.46	567
Mar 28, 2024	41.04	41.08	40.97	41.08	41.08	460
Mar 27, 2024	40.30	40.30	40.04	40.04	40.04	241
Mar 26, 2024	41.29	42.49	40.45	40.45	40.45	2,463
Mar 25, 2024	40.81	41.51	40.65	41.45	41.45	1,960
Mar 22, 2024	40.75	41.09	38.22	38.60	38.60	275
Mar 21, 2024	38.58	39.33	38.58	39.13	39.13	1,293
Mar 20, 2024	36.74	37.15	36.54	36.54	36.54	1,665
Mar 19, 2024	36.00	36.20	33.97	36.20	36.20	5,650
Mar 18, 2024	39.91	40.21	38.42	39.34	39.34	10,698
Mar 15, 2024	40.54	42.26	39.50	42.26	42.26	6,592
Mar 14, 2024	41.95	43.53	41.95	42.25	42.25	3,098
Mar 13, 2024	38.50	41.96	38.50	41.08	41.08	5,321
Mar 12, 2024	38.74	38.74	36.50	37.47	37.47	13,491
Mar 11, 2024	37.02	38.15	36.27	36.27	36.27	5,205
Mar 08, 2024	31.81	35.26	31.81	32.92	32.92	2,070
Mar 07, 2024	30.43	31.71	30.31	31.71	31.71	1,781
Mar 06, 2024	29.00	30.13	28.69	29.48	29.48	3,570
Mar 05, 2024	29.33	29.68	29.33	29.68	29.68	1,865
Mar 04, 2024	29.33	29.53	29.33	29.53	29.53	1,636
Mar 01, 2024	28.66	28.66	28.61	28.61	28.61	811
Feb 29, 2024	29.17	29.33	28.95	29.28	29.28	1,895
Feb 28, 2024	29.00	29.39	29.00	29.06	29.06	2,995
Feb 27, 2024	28.30	28.42	28.06	28.06	28.06	4,474
Feb 26, 2024	27.30	27.95	27.30	27.95	27.95	6,807
Feb 23, 2024	26.27	26.56	26.22	26.22	26.22	439
Feb 22, 2024	26.63	26.82	26.62	26.80	26.80	220
Feb 21, 2024	25.39	25.93	25.39	25.83	25.83	2,243
Feb 20, 2024	24.80	25.03	24.80	24.90	24.90	415
Feb 19, 2024	24.78	24.78	24.78	24.78	24.78	2
Feb 16, 2024	25.11	25.58	24.49	25.58	25.58	1,088
Feb 15, 2024	24.19	25.66	24.19	25.43	25.43	591
Feb 14, 2024	23.02	23.42	23.02	23.26	23.26	1,440
Feb 13, 2024	22.93	22.93	22.92	22.92	22.92	2,502
Feb 12, 2024	22.31	22.41	22.24	22.41	22.41	254
Feb 09, 2024	22.84	22.94	22.84	22.84	22.84	234
Feb 08, 2024	22.39	22.39	22.39	22.39	22.39	-
Feb 07, 2024	21.32	21.32	21.32	21.32	21.32	-
Feb 06, 2024	21.32	21.32	21.32	21.32	21.32	-
Feb 05, 2024	21.32	21.32	21.32	21.32	21.32	-
Feb 02, 2024	21.30	21.34	21.30	21.32	21.32	17,786
Feb 01, 2024	21.15	21.15	21.15	21.15	21.15	1,146
Jan 31, 2024	21.50	21.50	21.50	21.50	21.50	-
Jan 30, 2024	21.97	21.97	21.97	21.97	21.97	150
Jan 29, 2024	21.76	21.76	21.76	21.76	21.76	-
Jan 26, 2024	21.30	21.30	21.30	21.30	21.30	-
Jan 25, 2024	20.53	20.53	20.53	20.53	20.53	190
Jan 24, 2024	20.61	20.61	20.61	20.61	20.61	220
Jan 23, 2024	21.73	21.73	20.61	20.61	20.61	518
Jan 22, 2024	21.75	21.75	21.75	21.75	21.75	500
Jan 19, 2024	22.02	22.02	22.02	22.02	22.02	250
Jan 18, 2024	21.82	22.09	21.82	22.09	22.09	308
Jan 17, 2024	21.73	21.97	21.68	21.97	21.97	7,823
Jan 16, 2024	22.50	22.50	22.15	22.15	22.15	300
Jan 15, 2024	22.14	22.14	22.14	22.14	22.14	1,710
Jan 12, 2024	21.85	21.85	21.59	21.59	21.59	1,136
Jan 11, 2024	22.21	22.34	21.59	21.59	21.59	11,764
Jan 10, 2024	20.50	20.86	20.50	20.86	20.86	125
Jan 09, 2024	21.24	21.24	21.24	21.24	21.24	-
Jan 08, 2024	21.03	21.03	21.03	21.03	21.03	65
Jan 05, 2024	22.63	22.63	22.19	22.19	22.19	122
Jan 04, 2024	22.47	22.66	22.33	22.33	22.33	203
Jan 03, 2024	23.51	23.59	20.31	21.61	21.61	10,115
Dec 29, 2023	22.20	22.33	22.18	22.33	22.33	494
Dec 28, 2023	23.13	23.70	23.11	23.18	23.18	521
Dec 27, 2023	20.57	22.13	20.57	22.13	22.13	11,725
Dec 22, 2023	18.97	19.03	18.97	19.03	19.03	222
Dec 21, 2023	18.37	19.29	18.37	19.29	19.29	525
Dec 20, 2023	18.16	18.16	18.15	18.16	18.16	870
Dec 19, 2023	17.79	17.79	17.79	17.79	17.79	1,117
Dec 18, 2023	16.68	16.84	16.68	16.84	16.84	262
Dec 15, 2023	17.55	17.55	17.55	17.55	17.55	344
Dec 14, 2023	17.70	17.70	17.70	17.70	17.70	-
Dec 13, 2023	17.67	17.67	17.67	17.67	17.67	113
Dec 12, 2023	17.66	17.98	17.66	17.82	17.82	1,880
Dec 11, 2023	16.36	17.36	16.36	17.21	17.21	3,707
Dec 08, 2023	16.57	16.74	16.57	16.74	16.74	638
Dec 07, 2023	16.35	16.50	16.35	16.50	16.50	138
Dec 06, 2023	16.50	16.50	16.21	16.21	16.21	1,034
Dec 05, 2023	16.32	16.32	16.32	16.32	16.32	30
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,815.52-196.10(-0.89%)

S&P 5005,069.01-47.16(-0.92%)

DOW37,977.81-408.28(-1.06%)

CAD/USD0.7269-0.0053(-0.73%)

CRUDE OIL81.84-0.79(-0.96%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

21Shares Binance BNB ETP (ABNB.SW)

S&P/TSX
21,815.52
-196.10(-0.89%)

S&P 500
5,069.01
-47.16(-0.92%)

DOW
37,977.81
-408.28(-1.06%)

CAD/USD
0.7269
-0.0053(-0.73%)

CRUDE OIL
81.84
-0.79(-0.96%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)