BlueNord ASA (OSL:BNOR)
Norway · Delayed Price · Currency is NOK 484.50
-0.50 (-0.10%)
Aug 5, 2025, 9:43 AM CET
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 485.00 | 486.00 | 483.00 | 484.50 | 484.50 | -0.10% | 1,570 |
| Aug 4, 2025 | 488.00 | 494.50 | 485.00 | 485.00 | 485.00 | -1.02% | 11,197 |
| Aug 1, 2025 | 498.00 | 498.00 | 489.00 | 490.00 | 490.00 | -1.21% | 22,132 |
| Jul 31, 2025 | 495.50 | 496.50 | 490.00 | 496.00 | 496.00 | 0.51% | 24,941 |
| Jul 30, 2025 | 498.00 | 507.00 | 490.00 | 493.50 | 493.50 | -0.90% | 23,597 |
| Jul 29, 2025 | 500.00 | 503.00 | 496.00 | 498.00 | 498.00 | -0.20% | 18,574 |
| Jul 28, 2025 | 492.50 | 499.50 | 488.00 | 499.00 | 499.00 | -1.58% | 30,811 |
| Jul 25, 2025 | 513.00 | 515.00 | 506.00 | 507.00 | 487.51 | -0.78% | 30,691 |
| Jul 24, 2025 | 517.00 | 519.00 | 508.00 | 511.00 | 491.36 | -0.20% | 31,115 |
| Jul 23, 2025 | 509.00 | 516.00 | 506.00 | 512.00 | 492.32 | 0.59% | 28,073 |
| Jul 22, 2025 | 513.00 | 513.00 | 508.00 | 509.00 | 489.43 | 0.20% | 20,236 |
| Jul 21, 2025 | 515.00 | 515.00 | 507.00 | 508.00 | 488.47 | -0.97% | 13,183 |
| Jul 18, 2025 | 508.00 | 516.00 | 507.00 | 513.00 | 493.28 | 1.38% | 49,894 |
| Jul 17, 2025 | 520.00 | 520.00 | 501.00 | 506.00 | 486.55 | -2.32% | 1,041,050 |
| Jul 16, 2025 | 517.00 | 524.00 | 512.00 | 518.00 | 498.09 | 0.19% | 44,317 |
| Jul 15, 2025 | 528.00 | 529.00 | 515.00 | 517.00 | 497.13 | -2.27% | 37,131 |
| Jul 14, 2025 | 532.00 | 536.00 | 526.00 | 529.00 | 508.66 | -0.19% | 41,269 |
| Jul 11, 2025 | 512.00 | 532.00 | 507.00 | 530.00 | 509.63 | 3.92% | 68,385 |
| Jul 10, 2025 | 521.00 | 524.00 | 496.00 | 510.00 | 490.39 | -2.30% | 114,210 |
| Jul 9, 2025 | 523.00 | 528.00 | 519.00 | 522.00 | 501.93 | 0.38% | 32,554 |
| Jul 8, 2025 | 515.00 | 520.00 | 510.00 | 520.00 | 500.01 | 1.36% | 28,538 |
| Jul 7, 2025 | 517.00 | 517.00 | 504.00 | 513.00 | 493.28 | 0.20% | 32,987 |
| Jul 4, 2025 | 515.00 | 518.00 | 507.00 | 512.00 | 492.32 | -0.78% | 48,144 |
| Jul 3, 2025 | 500.00 | 521.00 | 500.00 | 516.00 | 496.16 | 2.99% | 39,469 |
| Jul 2, 2025 | 503.00 | 506.00 | 495.50 | 501.00 | 481.74 | -0.20% | 27,767 |
| Jul 1, 2025 | 497.50 | 502.00 | 488.00 | 502.00 | 482.70 | 1.72% | 180,355 |
| Jun 30, 2025 | 505.00 | 505.00 | 493.50 | 493.50 | 474.53 | -1.69% | 33,836 |
| Jun 27, 2025 | 512.00 | 513.00 | 502.00 | 502.00 | 502.00 | -1.18% | 23,612 |
| Jun 26, 2025 | 505.00 | 510.00 | 498.00 | 508.00 | 508.00 | 0.59% | 38,319 |
| Jun 25, 2025 | 522.00 | 524.00 | 502.00 | 505.00 | 505.00 | -4.17% | 82,148 |
| Jun 24, 2025 | 537.00 | 537.00 | 520.00 | 527.00 | 527.00 | -15.95% | 56,958 |
| Jun 23, 2025 | 641.00 | 650.00 | 620.00 | 627.00 | 550.95 | - | 103,663 |
| Jun 20, 2025 | 638.00 | 638.00 | 624.00 | 627.00 | 550.95 | -2.03% | 216,658 |
| Jun 19, 2025 | 628.00 | 643.00 | 627.00 | 640.00 | 562.37 | 2.73% | 53,545 |
| Jun 18, 2025 | 637.00 | 637.00 | 621.00 | 623.00 | 547.44 | -1.58% | 19,252 |
| Jun 17, 2025 | 619.00 | 633.00 | 618.00 | 633.00 | 556.22 | 2.26% | 21,508 |
| Jun 16, 2025 | 620.00 | 633.00 | 616.00 | 619.00 | 543.92 | 0.81% | 50,734 |
| Jun 13, 2025 | 615.00 | 630.00 | 608.00 | 614.00 | 539.53 | 1.66% | 43,351 |
| Jun 12, 2025 | 603.00 | 613.00 | 599.00 | 604.00 | 530.74 | 0.67% | 83,156 |
| Jun 11, 2025 | 606.00 | 608.00 | 592.00 | 600.00 | 527.22 | -0.99% | 501,059 |
| Jun 10, 2025 | 588.00 | 624.00 | 588.00 | 606.00 | 532.50 | 3.06% | 62,514 |
| Jun 6, 2025 | 591.00 | 595.00 | 586.00 | 588.00 | 516.68 | 0.68% | 24,545 |
| Jun 5, 2025 | 588.00 | 596.00 | 583.00 | 584.00 | 513.17 | -1.02% | 8,303 |
| Jun 4, 2025 | 584.00 | 593.00 | 584.00 | 590.00 | 518.44 | 1.37% | 5,084 |
| Jun 3, 2025 | 590.00 | 590.00 | 576.00 | 582.00 | 511.41 | -0.34% | 17,945 |
| Jun 2, 2025 | 589.00 | 593.00 | 583.00 | 584.00 | 513.17 | -0.85% | 14,488 |
| May 30, 2025 | 585.00 | 593.00 | 575.00 | 589.00 | 517.56 | 0.51% | 39,296 |
| May 28, 2025 | 584.00 | 591.00 | 582.00 | 586.00 | 514.92 | 0.69% | 11,673 |
| May 27, 2025 | 588.00 | 593.00 | 579.00 | 582.00 | 511.41 | -0.85% | 11,032 |
| May 26, 2025 | 592.00 | 593.00 | 582.00 | 587.00 | 515.80 | 1.03% | 11,681 |