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
19th Sep 2025 (Fri) 40.36 40.4557 40.36 40.4557 0
18th Sep 2025 (Thu) 40.36 40.5224 40.36 40.5224 0
17th Sep 2025 (Wed) 40.36 40.36 40.36 40.6036 100
16th Sep 2025 (Tue) 40.74 40.74 40.55 40.55 76
15th Sep 2025 (Mon) 40.74 40.74 40.74 40.81 113
12th Sep 2025 (Fri) 40.25 40.34 40.25 40.2687 511
11th Sep 2025 (Thu) 39.07 40.1606 39.07 40.1606 68
10th Sep 2025 (Wed) 39.07 39.3742 39.07 39.3742 21
9th Sep 2025 (Tue) 39.07 39.4312 39.07 39.4312 1
8th Sep 2025 (Mon) 39.07 39.07 39.07 39.2026 101
5th Sep 2025 (Fri) 38.65 38.65 38.65 38.7059 339
4th Sep 2025 (Thu) 38.67 38.67 38.626 38.626 6
3rd Sep 2025 (Wed) 38.67 38.67 38.67 38.6812 100
2nd Sep 2025 (Tue) 38.34 38.68 38.34 38.6799 242
1st Sep 2025 (Mon) 38.96 38.96 38.8352 38.8352 61
29th Aug 2025 (Fri) 38.96 38.96 38.8352 38.8352 61
28th Aug 2025 (Thu) 38.96 38.96 38.96 39.325 0
27th Aug 2025 (Wed) 38.96 38.96 38.96 39.108 100
26th Aug 2025 (Tue) 38.57 39.212 38.57 39.212 15
25th Aug 2025 (Mon) 38.57 39.1492 38.57 39.1492 123
22nd Aug 2025 (Fri) 38.57 39.0758 38.57 39.0758 100
21st Aug 2025 (Thu) 38.57 38.57 38.2439 38.2439 73
20th Aug 2025 (Wed) 38.57 38.57 38.4015 38.4015 111
19th Aug 2025 (Tue) 38.57 38.60 38.57 38.5312 637
18th Aug 2025 (Mon) 39.08 39.08 39.08 39.081 100
15th Aug 2025 (Fri) 38.95 38.95 38.95 38.90 156
14th Aug 2025 (Thu) 38.94 38.94 38.8181 38.8181 150
13th Aug 2025 (Wed) 38.94 38.94 38.94 39.1336 152
12th Aug 2025 (Tue) 37.81 38.4272 37.81 38.4272 0
11th Aug 2025 (Mon) 37.81 38.08 37.81 37.8985 109
8th Aug 2025 (Fri) 37.77 37.8197 37.77 37.8197 3
7th Aug 2025 (Thu) 37.77 38.0263 37.77 38.0263 82
6th Aug 2025 (Wed) 37.77 37.77 37.77 38.0294 124
5th Aug 2025 (Tue) 37.85 37.85 37.7701 37.7701 1
4th Aug 2025 (Mon) 37.85 37.85 37.85 37.8854 400
1st Aug 2025 (Fri) 37.96 37.96 36.959 36.959 0
31st Jul 2025 (Thu) 37.96 37.96 37.96 37.5463 0
30th Jul 2025 (Wed) 36.76 36.76 36.39 37.64 4,441
29th Jul 2025 (Tue) 37.50 37.50 37.1986 37.1986 0
28th Jul 2025 (Mon) 37.50 37.6361 37.50 37.6361 0
25th Jul 2025 (Fri) 37.50 37.6694 37.50 37.6694 59
24th Jul 2025 (Thu) 37.50 37.7809 37.50 37.7809 0
23rd Jul 2025 (Wed) 37.50 37.9795 37.50 37.9795 1
22nd Jul 2025 (Tue) 37.50 37.65 37.50 37.65 11
FTSE 100 Latest
Value9,216.67
Change0.00