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
20th May 2026 (Wed) 30.64 30.64 30.64 30.9404 0
19th May 2026 (Tue) 30.46 30.7769 30.46 30.7769 0
18th May 2026 (Mon) 30.46 30.777 30.46 30.777 0
15th May 2026 (Fri) 30.46 30.46 30.46 30.4739 600
14th May 2026 (Thu) 30.85 30.85 30.7762 30.7762 2
13th May 2026 (Wed) 30.85 31.0196 30.85 31.0196 0
12th May 2026 (Tue) 30.85 30.85 30.6468 30.6468 0
11th May 2026 (Mon) 30.85 30.85 30.6495 30.6495 0
8th May 2026 (Fri) 30.85 30.85 30.81 30.81 600
7th May 2026 (Thu) 30.69 30.7119 30.69 30.7119 0
6th May 2026 (Wed) 30.69 31.0568 30.69 31.0568 0
5th May 2026 (Tue) 30.69 30.69 30.6277 30.6277 0
4th May 2026 (Mon) 30.69 30.754 30.69 30.754 31
1st May 2026 (Fri) 30.69 30.8746 30.69 30.8746 0
30th Apr 2026 (Thu) 30.69 31.054 30.69 31.054 0
29th Apr 2026 (Wed) 30.69 30.69 30.6786 30.6786 0
28th Apr 2026 (Tue) 30.69 30.69 30.69 30.746 200
27th Apr 2026 (Mon) 29.78 31.2491 29.78 31.2491 3
24th Apr 2026 (Fri) 29.78 31.3071 29.78 31.3071 0
23rd Apr 2026 (Thu) 29.78 31.0385 29.78 31.0385 0
22nd Apr 2026 (Wed) 29.78 31.7385 29.78 31.7385 0
21st Apr 2026 (Tue) 29.78 31.7256 29.78 31.7256 0
20th Apr 2026 (Mon) 29.78 32.4334 29.78 32.4334 8
17th Apr 2026 (Fri) 29.78 32.4025 29.78 32.4025 0
16th Apr 2026 (Thu) 29.78 32.3643 29.78 32.3643 0
15th Apr 2026 (Wed) 29.78 31.9498 29.78 31.9498 0
14th Apr 2026 (Tue) 29.78 31.3995 29.78 31.3995 0
13th Apr 2026 (Mon) 29.78 30.9943 29.78 30.9943 0
10th Apr 2026 (Fri) 29.78 30.6389 29.78 30.6389 0
9th Apr 2026 (Thu) 29.78 30.7634 29.78 30.7634 0
8th Apr 2026 (Wed) 29.78 31.1579 29.78 31.1579 0
7th Apr 2026 (Tue) 29.78 30.5875 29.78 30.5875 0
6th Apr 2026 (Mon) 29.78 30.5655 29.78 30.5655 15
3rd Apr 2026 (Fri) 29.78 30.6108 29.78 30.6108 89
2nd Apr 2026 (Thu) 29.78 30.6108 29.78 30.6108 89
1st Apr 2026 (Wed) 29.78 30.5499 29.78 30.5499 0
31st Mar 2026 (Tue) 29.78 30.382 29.78 30.382 100
30th Mar 2026 (Mon) 29.78 29.78 29.3893 29.3893 0
27th Mar 2026 (Fri) 29.78 29.78 29.4696 29.4696 0
26th Mar 2026 (Thu) 29.78 29.78 29.78 29.78 6
25th Mar 2026 (Wed) 30.75 30.75 30.3841 30.3841 0
24th Mar 2026 (Tue) 30.75 30.75 30.4851 30.4851 0
23rd Mar 2026 (Mon) 30.75 31.025 30.75 31.025 32
FTSE 100 Latest
Value10,443.47
Change11.13