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
18th Jul 2025 (Fri) 37.50 37.50 37.498 37.498 0
17th Jul 2025 (Thu) 37.50 37.50 37.50 37.6837 334
16th Jul 2025 (Wed) 36.73 37.1846 36.73 37.1846 57
15th Jul 2025 (Tue) 36.73 36.73 36.73 36.6863 118
14th Jul 2025 (Mon) 36.30 36.39 36.30 36.56 300
11th Jul 2025 (Fri) 36.26 36.26 36.0617 36.0617 0
10th Jul 2025 (Thu) 36.26 36.3098 36.26 36.3098 0
9th Jul 2025 (Wed) 36.26 36.26 36.26 36.4064 101
8th Jul 2025 (Tue) 35.92 36.3336 35.92 36.3336 8
7th Jul 2025 (Mon) 35.92 36.1196 35.92 36.1196 0
4th Jul 2025 (Fri) 35.92 36.0698 35.92 36.0698 0
3rd Jul 2025 (Thu) 35.92 36.0698 35.92 36.0698 0
2nd Jul 2025 (Wed) 35.92 35.92 35.92 36.0339 104
1st Jul 2025 (Tue) 36.70 36.76 36.70 36.1876 17
30th Jun 2025 (Mon) 36.70 36.76 36.70 36.774 457
27th Jun 2025 (Fri) 35.98 36.4151 35.98 36.4151 93
26th Jun 2025 (Thu) 35.98 36.2352 35.98 36.2352 63
25th Jun 2025 (Wed) 35.98 36.16 35.98 36.16 17
24th Jun 2025 (Tue) 35.98 35.98 35.98 36.0292 203
23rd Jun 2025 (Mon) 35.02 35.02 35.02 35.2507 100
20th Jun 2025 (Fri) 35.16 35.16 35.16 34.893 2,412
19th Jun 2025 (Thu) 35.04 35.1611 35.04 35.1611 12
18th Jun 2025 (Wed) 35.04 35.1611 35.04 35.1611 12
17th Jun 2025 (Tue) 35.04 35.04 34.89 34.9188 523
16th Jun 2025 (Mon) 34.12 35.0365 34.12 35.0365 10
13th Jun 2025 (Fri) 34.12 34.12 34.12 34.0482 206
12th Jun 2025 (Thu) 34.02 34.4884 34.02 34.4884 0
11th Jun 2025 (Wed) 34.02 34.6058 34.02 34.6058 0
10th Jun 2025 (Tue) 34.02 34.5564 34.02 34.5564 0
9th Jun 2025 (Mon) 34.02 34.2944 34.02 34.2944 5
6th Jun 2025 (Fri) 34.02 34.02 34.02 33.988 254
5th Jun 2025 (Thu) 33.71 33.71 33.57 33.6919 300
4th Jun 2025 (Wed) 33.32 33.6796 33.32 33.6796 0
3rd Jun 2025 (Tue) 33.32 33.32 33.32 33.2574 100
2nd Jun 2025 (Mon) 33.16 33.16 33.16 33.277 25
30th May 2025 (Fri) 33.18 33.18 33.0442 33.0442 59
29th May 2025 (Thu) 33.18 33.18 32.98 33.0168 253
28th May 2025 (Wed) 33.1999 33.1999 33.1999 33.1999 0
27th May 2025 (Tue) 32.389 32.389 32.389 32.389 1
26th May 2025 (Mon) 32.389 32.389 32.389 32.389 0
24th May 2025 (Sat) 32.1325 32.389 32.1325 32.389 0
23rd May 2025 (Fri) 32.1325 32.1325 32.1325 32.1325 0
22nd May 2025 (Thu) 32.1259 32.1259 32.1259 32.1259 0
21st May 2025 (Wed) 32.615 32.615 32.615 32.615 0
FTSE 100 Latest
Value8,992.12
Change19.48