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
6th Feb 2026 (Fri) 33.10 33.10 32.75 32.75 0
5th Feb 2026 (Thu) 33.10 33.10 32.1996 32.1996 1
4th Feb 2026 (Wed) 33.10 33.10 33.10 33.0926 0
3rd Feb 2026 (Tue) 35.00 35.00 33.6548 33.6548 1
2nd Feb 2026 (Mon) 35.00 35.00 34.6219 34.6219 0
30th Jan 2026 (Fri) 35.00 35.00 34.81 34.7723 0
29th Jan 2026 (Thu) 36.16 36.16 35.775 35.775 1
28th Jan 2026 (Wed) 36.16 36.178 36.16 36.178 0
27th Jan 2026 (Tue) 36.16 36.16 36.01 36.178 300
26th Jan 2026 (Mon) 36.96 36.96 36.3687 36.3687 100
23rd Jan 2026 (Fri) 36.96 36.96 36.2623 36.2623 0
22nd Jan 2026 (Thu) 36.96 36.96 36.0859 36.0859 0
21st Jan 2026 (Wed) 36.96 36.96 36.0765 36.0765 18
20th Jan 2026 (Tue) 36.96 36.96 36.1131 36.1131 25
19th Jan 2026 (Mon) 36.96 36.96 36.96 36.8532 210
16th Jan 2026 (Fri) 36.96 36.96 36.96 36.8532 210
15th Jan 2026 (Thu) 37.35 37.40 37.27 37.321 1,118
14th Jan 2026 (Wed) 37.26 37.26 37.26 37.2557 88
13th Jan 2026 (Tue) 37.51 37.82 37.51 37.82 0
12th Jan 2026 (Mon) 37.51 37.82 37.51 37.82 0
9th Jan 2026 (Fri) 37.51 37.51 37.445 37.445 0
8th Jan 2026 (Thu) 37.51 37.51 37.466 37.466 76
7th Jan 2026 (Wed) 37.51 37.52 37.51 37.4248 300
6th Jan 2026 (Tue) 37.78 37.9756 37.78 37.9756 0
5th Jan 2026 (Mon) 37.78 38.303 37.78 38.303 0
2nd Jan 2026 (Fri) 37.78 37.7867 37.78 37.7867 0
1st Jan 2026 (Thu) 37.78 37.78 37.549 37.549 61
31st Dec 2025 (Wed) 37.78 37.78 37.549 37.549 61
30th Dec 2025 (Tue) 37.78 37.82 37.78 37.82 0
29th Dec 2025 (Mon) 37.78 37.78 37.74 37.74 64
26th Dec 2025 (Fri) 37.78 37.8995 37.78 37.8995 24
25th Dec 2025 (Thu) 37.78 37.78 37.78 37.7745 100
24th Dec 2025 (Wed) 37.78 37.78 37.78 37.7745 100
23rd Dec 2025 (Tue) 37.68 37.7089 37.68 37.7089 0
22nd Dec 2025 (Mon) 37.68 37.69 37.68 37.69 94
19th Dec 2025 (Fri) 37.68 37.68 37.621 37.621 62
18th Dec 2025 (Thu) 37.68 37.68 37.68 37.5454 100
17th Dec 2025 (Wed) 38.06 38.06 37.32 37.32 17
16th Dec 2025 (Tue) 38.06 38.06 37.7519 37.7519 0
15th Dec 2025 (Mon) 38.06 38.06 37.8967 37.8967 4
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
FTSE 100 Latest
Value10,369.75
Change60.53