Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust S-n (BNGE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 38.06 38.06 38.06 38.0732 200
11th Dec 2025 (Thu) 36.57 38.406 36.57 38.406 0
10th Dec 2025 (Wed) 36.57 38.2654 36.57 38.2654 0
9th Dec 2025 (Tue) 36.57 38.2747 36.57 38.2747 0
8th Dec 2025 (Mon) 36.57 38.2218 36.57 38.2218 27
5th Dec 2025 (Fri) 36.57 37.994 36.57 37.994 0
4th Dec 2025 (Thu) 36.57 37.772 36.57 37.772 0
3rd Dec 2025 (Wed) 36.57 37.7721 36.57 37.7721 0
2nd Dec 2025 (Tue) 36.57 38.0775 36.57 38.0775 0
1st Dec 2025 (Mon) 36.57 38.09 36.57 38.09 0
28th Nov 2025 (Fri) 36.57 38.0633 36.57 38.0633 1
27th Nov 2025 (Thu) 36.57 37.6869 36.57 37.6869 0
26th Nov 2025 (Wed) 36.57 37.6869 36.57 37.6869 0
25th Nov 2025 (Tue) 36.57 37.4302 36.57 37.4302 0
24th Nov 2025 (Mon) 36.57 37.2133 36.57 37.2133 45
21st Nov 2025 (Fri) 36.57 36.57 36.57 36.8223 0
20th Nov 2025 (Thu) 36.93 36.9609 36.93 36.9609 0
19th Nov 2025 (Wed) 36.93 36.93 36.93 36.9609 0
18th Nov 2025 (Tue) 37.38 37.38 37.2932 37.2932 0
17th Nov 2025 (Mon) 37.38 37.39 37.04 37.1308 700
14th Nov 2025 (Fri) 38.78 38.78 37.7727 37.7727 0
13th Nov 2025 (Thu) 38.78 38.78 37.7824 37.7824 1
12th Nov 2025 (Wed) 38.78 38.78 38.78 38.9288 200
11th Nov 2025 (Tue) 38.54 38.9926 38.54 38.9926 0
10th Nov 2025 (Mon) 38.54 38.54 38.54 38.7905 10
7th Nov 2025 (Fri) 38.42 38.42 37.9051 37.9051 0
6th Nov 2025 (Thu) 38.42 38.53 38.42 38.3605 100
5th Nov 2025 (Wed) 39.52 39.52 38.6212 38.6212 666
4th Nov 2025 (Tue) 39.52 39.52 38.9229 38.9229 0
3rd Nov 2025 (Mon) 39.52 39.52 38.9229 38.9229 50
31st Oct 2025 (Fri) 39.52 39.52 39.021 39.021 1
30th Oct 2025 (Thu) 39.52 39.52 38.5366 38.5366 1
29th Oct 2025 (Wed) 39.52 39.52 39.52 39.3631 0
28th Oct 2025 (Tue) 39.56 39.56 39.56 39.59 190
27th Oct 2025 (Mon) 39.76 39.7828 39.76 39.7828 0
24th Oct 2025 (Fri) 39.76 39.76 39.70 39.4929 500
23rd Oct 2025 (Thu) 39.90 39.90 39.79 39.775 200
22nd Oct 2025 (Wed) 39.58 39.58 39.58 39.5236 90
21st Oct 2025 (Tue) 39.39 40.0901 39.39 40.0901 0
20th Oct 2025 (Mon) 39.39 39.696 39.39 39.696 17
17th Oct 2025 (Fri) 39.39 39.4528 39.39 39.4528 12
16th Oct 2025 (Thu) 39.39 39.39 39.39 39.3635 166
15th Oct 2025 (Wed) 39.96 39.96 39.96 39.9044 119
14th Oct 2025 (Tue) 39.26 39.26 39.26 39.3328 128
13th Oct 2025 (Mon) 38.73 38.73 38.73 39.4042 1
FTSE 100 Latest
Value9,649.03
Change-54.13