Beerenberg AS (OSL:BBERG)
Norway · Delayed Price · Currency is NOK 41.00
0.00 (0.00%)
Inactive · Last trade price on Nov 27, 2024
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Nov 26, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Nov 25, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Nov 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Nov 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | - |
| Nov 20, 2024 | 41.00 | 41.30 | 41.00 | 41.00 | - | - | 42,685 |
| Nov 19, 2024 | 41.00 | 41.20 | 41.00 | 41.00 | - | - | 2,549 |
| Nov 18, 2024 | 41.20 | 41.20 | 41.00 | 41.00 | - | - | 1,676 |
| Nov 15, 2024 | 41.40 | 41.40 | 40.90 | 41.00 | - | 0.24% | 4,235 |
| Nov 14, 2024 | 40.60 | 41.20 | 40.60 | 40.90 | - | - | 2,759 |
| Nov 13, 2024 | 40.50 | 41.40 | 40.50 | 40.90 | - | -1.21% | 26,222 |
| Nov 12, 2024 | 41.30 | 41.40 | 41.20 | 41.40 | - | 0.24% | 30,973 |
| Nov 11, 2024 | 41.40 | 41.40 | 41.30 | 41.30 | - | - | 64,130 |
| Nov 8, 2024 | 41.30 | 41.40 | 41.30 | 41.30 | - | - | 52,799 |
| Nov 7, 2024 | 41.30 | 41.40 | 41.30 | 41.30 | - | - | 9,302 |
| Nov 6, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | - | - | 5,756 |
| Nov 5, 2024 | 41.40 | 41.40 | 41.30 | 41.30 | - | -0.24% | 3,654 |
| Nov 4, 2024 | 41.40 | 41.40 | 41.30 | 41.40 | - | 0.24% | 14,523 |
| Nov 1, 2024 | 41.30 | 41.70 | 41.30 | 41.30 | - | - | 48,031 |
| Oct 31, 2024 | 41.30 | 41.40 | 41.30 | 41.30 | - | 1.98% | 84,594 |
| Oct 30, 2024 | 41.00 | 41.00 | 40.50 | 40.50 | - | -0.25% | 10,005 |
| Oct 29, 2024 | 40.20 | 40.80 | 40.20 | 40.60 | - | -0.98% | 18,609 |
| Oct 28, 2024 | 41.00 | 41.00 | 40.60 | 41.00 | - | - | 290 |
| Oct 25, 2024 | 41.00 | 41.10 | 41.00 | 41.00 | - | - | 26,768 |
| Oct 24, 2024 | 41.10 | 41.10 | 41.00 | 41.00 | - | - | 575 |
| Oct 23, 2024 | 41.20 | 41.20 | 41.00 | 41.00 | - | - | 33,012 |
| Oct 22, 2024 | 41.00 | 41.20 | 41.00 | 41.00 | - | - | 15,503 |
| Oct 21, 2024 | 41.00 | 41.10 | 41.00 | 41.00 | - | - | 24,923 |
| Oct 18, 2024 | 40.80 | 41.10 | 40.80 | 41.00 | - | 0.99% | 42,131 |
| Oct 17, 2024 | 40.10 | 41.00 | 40.10 | 40.60 | - | - | 58,919 |
| Oct 16, 2024 | 40.10 | 40.80 | 40.10 | 40.60 | - | -0.25% | 14,653 |
| Oct 15, 2024 | 40.10 | 40.70 | 40.00 | 40.70 | - | 0.49% | 7,330 |
| Oct 14, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | - | -1.46% | 33,585 |
| Oct 11, 2024 | 41.30 | 41.30 | 41.10 | 41.10 | - | - | 9,548 |
| Oct 10, 2024 | 40.40 | 41.30 | 40.40 | 41.10 | - | 2.24% | 341,680 |
| Oct 9, 2024 | 40.20 | 40.20 | 39.80 | 40.20 | - | 0.50% | 4,741 |
| Oct 8, 2024 | 40.60 | 40.60 | 40.00 | 40.00 | - | -1.23% | 9,388 |
| Oct 7, 2024 | 39.70 | 40.60 | 39.70 | 40.50 | - | 1.76% | 37,022 |
| Oct 4, 2024 | 39.40 | 39.80 | 39.40 | 39.80 | - | 0.51% | 15,249 |
| Oct 3, 2024 | 40.10 | 40.10 | 39.60 | 39.60 | - | -0.50% | 19,278 |
| Oct 2, 2024 | 38.80 | 39.80 | 38.80 | 39.80 | - | -0.25% | 61,093 |
| Oct 1, 2024 | 39.90 | 39.90 | 39.30 | 39.90 | - | 0.50% | 39,010 |
| Sep 30, 2024 | 40.30 | 40.30 | 39.60 | 39.70 | - | -0.25% | 19,767 |
| Sep 27, 2024 | 39.60 | 40.00 | 39.60 | 39.80 | - | 0.51% | 13,861 |
| Sep 26, 2024 | 39.50 | 39.90 | 39.30 | 39.60 | - | - | 23,635 |
| Sep 25, 2024 | 39.60 | 39.90 | 39.40 | 39.60 | - | -0.75% | 33,744 |
| Sep 24, 2024 | 40.00 | 40.00 | 39.40 | 39.90 | - | -0.25% | 40,633 |
| Sep 23, 2024 | 39.90 | 40.00 | 39.80 | 40.00 | - | 0.25% | 2,208 |
| Sep 20, 2024 | 40.00 | 40.30 | 39.90 | 39.90 | - | -0.25% | 80,408 |
| Sep 19, 2024 | 40.00 | 40.30 | 39.90 | 40.00 | - | 0.25% | 16,889 |