Brenntag SE (BNTGF)
OTCMKTS · Delayed Price · Currency is USD
65.00
+0.31 (0.49%)
At close: Jul 15, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.49% | 1,395 |
| Jul 8, 2025 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -8.96% | 100 |
| Jun 12, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 6.32% | 100 |
| May 30, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.18% | 1 |
| May 29, 2025 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -2.80% | 1,000 |
| May 28, 2025 | 67.99 | 69.57 | 67.99 | 69.57 | 69.57 | 6.48% | 20 |
| May 20, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 62.97 | -3.56% | 12 |
| May 19, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 65.30 | 0.24% | 1,000 |
| Apr 29, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 65.14 | 10.75% | 13 |
| Apr 17, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 58.82 | 4.50% | 2 |
| Apr 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 56.28 | -8.75% | 2 |
| Apr 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 61.68 | 0.98% | 870 |
| Apr 1, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 61.08 | -13.25% | 6 |
| Mar 17, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 70.41 | -1.00% | 1 |
| Mar 6, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 71.12 | 7.77% | 35 |
| Mar 3, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 66.00 | 11.93% | 180 |
| Jan 31, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 58.96 | 6.90% | 148 |
| Jan 21, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 55.16 | 0.35% | 75 |
| Jan 10, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 54.96 | -5.89% | 1,092 |