Canada markets open in 1 hour 59 minutes

BigBen Interactive (BIG.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.7000+0.0150 (+0.56%)
As of 12:52PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.76002.76002.70002.70002.70008,204
May 03, 20242.76002.76002.60502.68502.685023,334
May 02, 20242.60002.80002.60002.70002.700050,308
Apr 30, 20242.50002.60002.50002.58002.580075,841
Apr 29, 20242.49002.50002.45002.49002.49009,576
Apr 26, 20242.40002.49002.40002.49002.49006,617
Apr 25, 20242.50002.53502.40002.45002.450010,632
Apr 24, 20242.54002.55002.50002.52002.52008,762
Apr 23, 20242.50002.55002.50002.52002.520011,295
Apr 22, 20242.49002.50502.45002.50002.500017,159
Apr 19, 20242.50002.50002.43002.47502.475011,021
Apr 18, 20242.51002.51002.49502.49502.49504,129
Apr 17, 20242.51002.54502.40002.48002.480016,774
Apr 16, 20242.49002.51002.49002.50002.50008,443
Apr 15, 20242.49502.56502.49002.53002.53007,552
Apr 12, 20242.54002.55502.48002.49502.495012,083
Apr 11, 20242.55002.55002.50502.54002.540010,595
Apr 10, 20242.66502.66502.52002.54002.540015,098
Apr 09, 20242.64502.67502.60002.60502.605012,352
Apr 08, 20242.68002.74502.62502.65502.655011,545
Apr 05, 20242.75002.75002.66002.67002.67004,389
Apr 04, 20242.79002.79002.70002.70002.70006,244
Apr 03, 20242.67002.77502.62502.77502.775012,049
Apr 02, 20242.88502.89002.66002.72002.720039,874
Mar 28, 20242.72002.84002.66502.79502.795038,871
Mar 27, 20242.69002.72002.62502.71502.715011,805
Mar 26, 20242.47002.70002.47002.64002.640058,397
Mar 25, 20242.44002.46002.40002.43502.435031,261
Mar 22, 20242.36002.40002.34002.36002.360012,161
Mar 21, 20242.43002.43002.34002.34002.340021,715
Mar 20, 20242.36002.40002.34002.39002.390012,910
Mar 19, 20242.40002.40002.35002.36002.360020,190
Mar 18, 20242.44002.44002.36002.40002.400013,674
Mar 15, 20242.38002.44002.37502.40002.400018,357
Mar 14, 20242.42002.43502.35502.37002.370014,917
Mar 13, 20242.42502.58002.33502.36502.365040,349
Mar 12, 20242.35502.48502.33002.47002.470043,225
Mar 11, 20242.35002.46502.35002.35502.355016,283
Mar 08, 20242.43002.54002.42002.42002.420018,937
Mar 07, 20242.57002.57002.48002.53002.530018,297
Mar 06, 20242.35002.61502.35002.56002.560054,420
Mar 05, 20242.48002.48002.33002.38002.380031,080
Mar 04, 20242.56502.64002.42002.45502.455037,285
Mar 01, 20242.62002.63502.54502.60002.600027,658
Feb 29, 20242.66002.71002.62002.65002.65009,219
Feb 28, 20242.66502.70002.62502.68002.680010,321
Feb 27, 20242.62002.73002.62002.68002.680023,842
Feb 26, 20242.70002.70002.62502.66002.660011,075
Feb 23, 20242.70002.75002.65502.70002.70009,737
Feb 22, 20242.80002.80002.66002.71502.715017,930
Feb 21, 20242.73002.75002.65002.70002.700012,962
Feb 20, 20242.85002.85002.67002.70002.700033,331
Feb 19, 20242.92003.03502.69502.77502.775066,781
Feb 16, 20242.72502.86502.68002.84002.840030,992
Feb 15, 20242.65002.77002.61002.65002.650053,779
Feb 14, 20242.51002.65002.51002.65002.650028,919
Feb 13, 20242.59502.59502.50502.53002.530016,677
Feb 12, 20242.58002.62502.50002.55002.550044,830
Feb 09, 20242.75002.76502.57502.58002.580060,915
Feb 08, 20242.76502.88502.76502.79002.790019,839
Feb 07, 20242.90002.90002.80502.86002.860011,727
Feb 06, 20242.97002.97502.75502.92002.920052,447
Feb 05, 20243.10003.10002.94502.97002.970017,815
Feb 02, 20243.10003.17003.05003.09503.095013,513
Feb 01, 20243.18503.19002.97003.10003.100027,883
Jan 31, 20243.34003.34003.18003.20503.205024,701
Jan 30, 20243.37503.37503.31003.32003.320012,842
Jan 29, 20243.34003.41503.34003.38003.38008,683
Jan 26, 20243.38003.40003.32003.33003.330018,850
Jan 25, 20243.44003.46003.39003.41503.415010,100
Jan 24, 20243.45003.48003.36503.44503.445044,383
Jan 23, 20243.49003.62003.38503.40503.405055,677
Jan 22, 20243.33003.37003.29003.35003.350012,913
Jan 19, 20243.43503.43503.29503.33003.330016,322
Jan 18, 20243.18003.38003.18003.36003.360021,614
Jan 17, 20243.26003.27503.17003.26503.265023,141
Jan 16, 20243.44003.44003.33003.35003.35008,722
Jan 15, 20243.41003.47003.37003.47003.470040,227
Jan 12, 20243.54003.54003.44003.44503.445014,467
Jan 11, 20243.60003.60003.44003.51003.510014,156
Jan 10, 20243.65003.66003.50503.51003.510030,825
Jan 09, 20243.69503.75003.66003.70003.70008,352
Jan 08, 20243.79003.79003.68003.69503.69509,354
Jan 05, 20243.73003.82003.64003.78003.780040,791
Jan 04, 20243.72003.73003.65503.72003.720014,198
Jan 03, 20243.83003.83003.66003.71503.715035,309
Jan 02, 20243.54003.88003.54003.80003.800084,268
Dec 29, 20233.30003.50003.25003.46003.460054,831
Dec 28, 20233.22003.29503.20003.27003.270024,381
Dec 27, 20233.22003.25003.17503.22003.220020,353
Dec 22, 20233.30003.30003.24003.25503.25507,147
Dec 21, 20233.31003.31003.24503.30003.300010,206
Dec 20, 20233.21003.30003.15503.28503.285017,592
Dec 19, 20233.20503.22503.15003.19503.195012,413
Dec 18, 20233.22003.22003.05003.21503.215029,901
Dec 15, 20233.32503.32503.17003.22503.225051,756
Dec 14, 20233.22503.30003.18503.19003.190021,747
Dec 13, 20233.30003.30003.20003.29003.290018,489
Dec 12, 20233.31503.34003.27003.30003.300010,683
Dec 11, 20233.36503.37003.27003.35003.350022,859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...