FirstRand Bank ETN on AIRBNBQ - March 2030 (JSE:BBETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,065.00
-64.00 (-5.67%)
At close: Sep 23, 2026
JSE:BBETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | -1.48% | - |
| Sep 21, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,146.00 | 1,146.00 | 0.26% | 1 |
| Sep 18, 2026 | 1,135.00 | 1,159.00 | 1,135.00 | 1,143.00 | 1,143.00 | -0.87% | 148 |
| Sep 17, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -1.11% | - |
| Sep 16, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1.04% | - |
| Sep 15, 2026 | 1,161.00 | 1,161.00 | 1,161.00 | 1,154.00 | 1,154.00 | -1.54% | 3 |
| Sep 14, 2026 | 1,183.00 | 1,183.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.09% | 21 |
| Sep 11, 2026 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.09% | - |
| Sep 10, 2026 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.17% | - |
| Sep 9, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,174.00 | 1,174.00 | -3.93% | 1 |
| Sep 8, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | -1.85% | - |
| Sep 7, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.80% | - |
| Sep 4, 2026 | 1,293.00 | 1,293.00 | 1,291.00 | 1,255.00 | 1,255.00 | -1.49% | 17 |
| Sep 3, 2026 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1.51% | - |
| Sep 2, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.87% | - |
| Sep 1, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.09% | - |
| Aug 31, 2026 | 1,311.00 | 1,311.00 | 1,298.00 | 1,280.00 | 1,280.00 | -2.51% | 264 |
| Aug 28, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,313.00 | 1,313.00 | 1.78% | 1 |
| Aug 27, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.23% | 18 |
| Aug 26, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.15% | 1 |
| Aug 25, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,308.00 | 1,308.00 | -1.51% | 2 |
| Aug 24, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,328.00 | 1,328.00 | 2.39% | 76 |
| Aug 21, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1.17% | - |
| Aug 20, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | -1.54% | - |
| Aug 19, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.80% | - |
| Aug 18, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 2.16% | - |
| Aug 17, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.42% | - |
| Aug 14, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,283.00 | 1,283.00 | 2.07% | 5 |
| Aug 13, 2026 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.88% | - |
| Aug 12, 2026 | 1,293.00 | 1,293.00 | 1,284.00 | 1,246.00 | 1,246.00 | -1.74% | 49 |
| Aug 11, 2026 | 1,264.00 | 1,264.00 | 1,248.00 | 1,268.00 | 1,268.00 | 4.28% | 157 |
| Aug 7, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 16.81% | - |
| Aug 6, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.05% | - |
| Aug 5, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1.94% | - |
| Aug 4, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,032.00 | 1,032.00 | -0.58% | 6 |
| Aug 3, 2026 | 1,063.00 | 1,063.00 | 1,063.00 | 1,038.00 | 1,038.00 | -0.86% | 57 |
| Jul 31, 2026 | 1,066.00 | 1,066.00 | 1,061.00 | 1,047.00 | 1,047.00 | 1.26% | 86 |
| Jul 30, 2026 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -2.54% | - |
| Jul 29, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1.92% | - |
| Jul 28, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 4.00% | - |
| Jul 27, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 3.62% | - |
| Jul 24, 2026 | 946.00 | 946.00 | 946.00 | 966.00 | 966.00 | 2.77% | 241 |
| Jul 23, 2026 | 955.00 | 976.00 | 955.00 | 940.00 | 940.00 | -3.59% | 51 |
| Jul 22, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 975.00 | 975.00 | -1.91% | 10 |
| Jul 21, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -1.00% | - |
| Jul 20, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,004.00 | 1,004.00 | - | 1 |
| Jul 17, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,004.00 | 1,004.00 | -2.05% | 10 |
| Jul 16, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.87% | - |
| Jul 15, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,034.00 | 1,034.00 | 2.17% | 1 |
| Jul 14, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,012.00 | 1,012.00 | 0.80% | 20 |