Bang & Olufsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	15.14	15.34	14.90	15.04	15.04	-0.53%	119,720
Sep 1, 2025	15.24	15.46	15.12	15.12	15.12	-1.18%	106,433
Aug 29, 2025	15.50	15.56	15.24	15.30	15.30	-1.29%	118,451
Aug 28, 2025	15.24	15.78	15.24	15.50	15.50	1.17%	122,933
Aug 27, 2025	15.40	15.80	15.32	15.32	15.32	-1.16%	142,160
Aug 26, 2025	15.12	15.50	14.96	15.50	15.50	2.65%	122,847
Aug 25, 2025	15.40	15.40	15.00	15.10	15.10	-1.56%	116,360
Aug 22, 2025	15.00	15.38	14.90	15.34	15.34	1.86%	119,678
Aug 21, 2025	14.42	15.26	14.42	15.06	15.06	3.58%	193,225
Aug 20, 2025	14.38	14.74	14.18	14.54	14.54	0.97%	104,662
Aug 19, 2025	14.06	14.90	13.96	14.40	14.40	3.15%	228,348
Aug 18, 2025	13.32	14.34	13.20	13.96	13.96	4.96%	719,778
Aug 15, 2025	12.72	13.36	12.72	13.30	13.30	1.84%	77,242
Aug 14, 2025	12.74	13.06	12.46	13.06	13.06	3.00%	126,648
Aug 13, 2025	12.70	12.78	12.46	12.68	12.68	-1.09%	141,111
Aug 12, 2025	12.18	12.82	12.12	12.82	12.82	4.06%	278,307
Aug 11, 2025	12.62	12.74	12.28	12.32	12.32	-3.14%	60,003
Aug 8, 2025	13.00	13.08	12.62	12.72	12.72	-3.05%	67,703
Aug 7, 2025	12.76	13.32	12.76	13.12	13.12	1.55%	133,817
Aug 6, 2025	12.98	13.30	12.78	12.92	12.92	-0.15%	371,566
Aug 5, 2025	13.06	13.20	12.94	12.94	12.94	-0.77%	40,262
Aug 4, 2025	13.02	13.14	12.82	13.04	13.04	0.15%	55,941
Aug 1, 2025	13.08	13.22	12.90	13.02	13.02	-0.46%	50,796
Jul 31, 2025	13.02	13.38	13.00	13.08	13.08	-0.61%	107,899
Jul 30, 2025	13.26	13.32	13.00	13.16	13.16	-0.90%	101,951
Jul 29, 2025	13.34	13.38	13.00	13.28	13.28	-0.45%	176,693
Jul 28, 2025	13.22	13.40	13.22	13.34	13.34	1.06%	35,598
Jul 25, 2025	13.32	13.32	13.06	13.20	13.20	-0.90%	62,507
Jul 24, 2025	12.90	13.40	12.90	13.32	13.32	1.06%	60,654
Jul 23, 2025	13.02	13.22	12.90	13.18	13.18	1.38%	108,459
Jul 22, 2025	12.94	13.04	12.92	13.00	13.00	-	33,444
Jul 21, 2025	13.20	13.28	12.98	13.00	13.00	-1.66%	35,929
Jul 18, 2025	13.14	13.38	13.14	13.22	13.22	-0.30%	54,583
Jul 17, 2025	13.70	13.70	13.12	13.26	13.26	-1.04%	45,198
Jul 16, 2025	13.58	13.70	13.40	13.40	13.40	-1.47%	50,179
Jul 15, 2025	13.58	13.76	13.58	13.60	13.60	0.15%	37,451
Jul 14, 2025	13.64	13.68	13.58	13.58	13.58	-0.73%	114,037
Jul 11, 2025	13.58	13.74	13.58	13.68	13.68	0.74%	76,288
Jul 10, 2025	13.60	13.72	13.58	13.58	13.58	-0.44%	40,097
Jul 9, 2025	13.98	14.00	13.46	13.64	13.64	-2.57%	64,078
Jul 8, 2025	13.38	14.00	13.30	14.00	14.00	4.95%	419,859
Jul 7, 2025	13.04	13.34	12.92	13.34	13.34	1.83%	72,943
Jul 4, 2025	12.94	13.18	12.80	13.10	13.10	1.24%	59,515
Jul 3, 2025	13.74	13.80	12.46	12.94	12.94	-2.12%	210,428
Jul 2, 2025	13.64	13.64	13.16	13.22	13.22	-0.90%	25,430
Jul 1, 2025	13.48	13.72	13.24	13.34	13.34	-1.04%	38,769
Jun 30, 2025	13.46	13.52	13.20	13.48	13.48	0.75%	44,458
Jun 27, 2025	12.84	13.50	12.74	13.38	13.38	4.53%	371,196
Jun 26, 2025	12.58	12.82	12.56	12.80	12.80	1.91%	63,781
Jun 25, 2025	12.42	12.80	12.34	12.56	12.56	1.13%	48,389