News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.6140

-0.0760

(-11.01%)

At close: 08:00AM CEST

Time period:

11 Aug 2021 - 11 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	0.6140	0.6140	0.6140	0.6140	0.6140	3,050
09 Aug 2022	0.6840	0.6905	0.6840	0.6900	0.6900	3,050
08 Aug 2022	0.6590	0.6590	0.6590	0.6590	0.6590	-
05 Aug 2022	0.6475	0.6475	0.6475	0.6475	0.6475	-
04 Aug 2022	0.6415	0.6415	0.6415	0.6415	0.6415	-
03 Aug 2022	0.6325	0.6325	0.6325	0.6325	0.6325	-
02 Aug 2022	0.6480	0.6790	0.6480	0.6790	0.6790	1,000
01 Aug 2022	0.6540	0.6540	0.6540	0.6540	0.6540	-
29 July 2022	0.6480	0.6680	0.6480	0.6550	0.6550	5,113
28 July 2022	0.5575	0.5745	0.5575	0.5745	0.5745	1,739
27 July 2022	0.6950	0.7230	0.6485	0.6485	0.6485	2,720
26 July 2022	0.6465	0.6465	0.6455	0.6455	0.6455	5,000
25 July 2022	0.5350	0.5350	0.5350	0.5350	0.5350	-
22 July 2022	0.4924	0.4924	0.4924	0.4924	0.4924	-
21 July 2022	0.4036	0.4036	0.4036	0.4036	0.4036	-
20 July 2022	0.3650	0.3650	0.3650	0.3650	0.3650	-
19 July 2022	0.3338	0.3338	0.3338	0.3338	0.3338	-
18 July 2022	0.3442	0.3442	0.3442	0.3442	0.3442	-
15 July 2022	0.3490	0.3490	0.3490	0.3490	0.3490	-
14 July 2022	0.3588	0.3588	0.3588	0.3588	0.3588	-
13 July 2022	0.3516	0.3516	0.3516	0.3516	0.3516	-
12 July 2022	0.3640	0.3640	0.3640	0.3640	0.3640	-
11 July 2022	0.3826	0.4766	0.3826	0.4766	0.4766	500
08 July 2022	0.3906	0.4642	0.3906	0.4642	0.4642	700
07 July 2022	0.3804	0.4494	0.3804	0.4494	0.4494	2,000
06 July 2022	0.3390	0.3390	0.3390	0.3390	0.3390	-
05 July 2022	0.3498	0.3498	0.3498	0.3498	0.3498	-
04 July 2022	0.3320	0.3320	0.3320	0.3320	0.3320	-
01 July 2022	0.3320	0.3320	0.3320	0.3320	0.3320	-
30 June 2022	0.3320	0.3320	0.3320	0.3320	0.3320	-
29 June 2022	0.3320	0.3320	0.3320	0.3320	0.3320	-
28 June 2022	0.3354	0.3354	0.3354	0.3354	0.3354	-
27 June 2022	0.3492	0.3492	0.3492	0.3492	0.3492	-
24 June 2022	0.3800	0.3942	0.3794	0.3794	0.3794	4,000
23 June 2022	0.3696	0.3696	0.3696	0.3696	0.3696	-
22 June 2022	0.4400	0.4400	0.4400	0.4400	0.4400	500
21 June 2022	0.4330	0.4330	0.4330	0.4330	0.4330	-
20 June 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
17 June 2022	0.3444	0.3950	0.3444	0.3950	0.3950	2,000
16 June 2022	0.3596	0.3596	0.3596	0.3596	0.3596	-
15 June 2022	0.4202	0.4288	0.4076	0.4076	0.4076	1,100
14 June 2022	0.4914	0.5045	0.4914	0.5045	0.5045	1,000
13 June 2022	0.5200	0.5200	0.5145	0.5145	0.5145	1,600
10 June 2022	0.5260	0.5260	0.5260	0.5260	0.5260	-
09 June 2022	0.5485	0.5485	0.5485	0.5485	0.5485	-
08 June 2022	0.5730	0.5900	0.5730	0.5900	0.5900	1,080
07 June 2022	0.5460	0.5460	0.5460	0.5460	0.5460	-
06 June 2022	0.5990	0.5990	0.5990	0.5990	0.5990	-
03 June 2022	0.5830	0.6010	0.5830	0.6010	0.6010	300
02 June 2022	0.5980	0.5980	0.5980	0.5980	0.5980	-
01 June 2022	0.5955	0.5955	0.5955	0.5955	0.5955	-
31 May 2022	0.6010	0.6010	0.6010	0.6010	0.6010	-
30 May 2022	0.6345	0.6345	0.6345	0.6345	0.6345	-
27 May 2022	0.6035	0.6035	0.6035	0.6035	0.6035	-
26 May 2022	0.5460	0.5460	0.5460	0.5460	0.5460	-
25 May 2022	0.5525	0.5525	0.5525	0.5525	0.5525	-
24 May 2022	0.5705	0.5750	0.5705	0.5750	0.5750	1,000
23 May 2022	0.5885	0.5885	0.5885	0.5885	0.5885	-
20 May 2022	0.5890	0.5890	0.5890	0.5890	0.5890	-
19 May 2022	0.6435	0.6435	0.6355	0.6355	0.6355	1,000
18 May 2022	0.6495	0.6495	0.6495	0.6495	0.6495	-
17 May 2022	0.6690	0.6695	0.6690	0.6695	0.6695	3,000
16 May 2022	0.6565	0.6565	0.6565	0.6565	0.6565	-
13 May 2022	0.5760	0.5760	0.5760	0.5760	0.5760	-
12 May 2022	0.5675	0.5675	0.5625	0.5625	0.5625	2,000
11 May 2022	0.6000	0.6200	0.6000	0.6000	0.6000	3,045
10 May 2022	0.6160	0.6160	0.6160	0.6160	0.6160	-
09 May 2022	0.6385	0.6385	0.6385	0.6385	0.6385	-
06 May 2022	0.6560	0.6560	0.6560	0.6560	0.6560	-
05 May 2022	0.6640	0.6640	0.6640	0.6640	0.6640	-
04 May 2022	0.6645	0.6645	0.6645	0.6645	0.6645	-
03 May 2022	0.6490	0.6490	0.6490	0.6490	0.6490	-
02 May 2022	0.6410	0.6410	0.6410	0.6410	0.6410	-
29 Apr 2022	0.6885	0.6885	0.6885	0.6885	0.6885	-
28 Apr 2022	0.6570	0.6570	0.6570	0.6570	0.6570	-
27 Apr 2022	0.6295	0.6295	0.6295	0.6295	0.6295	-
26 Apr 2022	0.6370	0.6370	0.6370	0.6370	0.6370	-
25 Apr 2022	0.6490	0.6490	0.6490	0.6490	0.6490	-
22 Apr 2022	0.6490	0.6490	0.6490	0.6490	0.6490	-
21 Apr 2022	0.6695	0.6695	0.6695	0.6695	0.6695	-
20 Apr 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,398
19 Apr 2022	0.6980	0.6980	0.6980	0.6980	0.6980	-
14 Apr 2022	0.6975	0.6975	0.6975	0.6975	0.6975	-
13 Apr 2022	0.7060	0.7060	0.7060	0.7060	0.7060	-
12 Apr 2022	0.7150	0.7150	0.7150	0.7150	0.7150	-
11 Apr 2022	0.7365	0.7365	0.7365	0.7365	0.7365	-
08 Apr 2022	0.7500	0.7500	0.7500	0.7500	0.7500	246
07 Apr 2022	0.7545	0.7545	0.7545	0.7545	0.7545	-
06 Apr 2022	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
05 Apr 2022	0.8060	0.8060	0.8060	0.8060	0.8060	-
04 Apr 2022	0.8180	0.8180	0.8180	0.8180	0.8180	-
01 Apr 2022	0.8165	0.8165	0.8165	0.8165	0.8165	-
31 Mar 2022	0.8220	0.8220	0.8220	0.8220	0.8220	-
30 Mar 2022	0.8970	0.8970	0.8970	0.8970	0.8970	5,000
29 Mar 2022	0.8320	0.8380	0.8320	0.8380	0.8380	2,000
28 Mar 2022	0.8620	0.8620	0.8620	0.8620	0.8620	-
25 Mar 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Mar 2022	0.7280	0.7280	0.7280	0.7280	0.7280	-
23 Mar 2022	0.7390	0.7390	0.7390	0.7390	0.7390	-
22 Mar 2022	0.7640	0.7640	0.7640	0.7640	0.7640	647
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7087+0.0119(+1.71%)

ASX 2006,992.70-37.10(-0.53%)

OIL91.29-0.64(-0.70%)

GOLD1,806.60-7.10(-0.39%)

BTC-AUD33,686.97+756.38(+2.30%)

News that makes you smarter and richer... For free.

Burcon NutraScience Corporation (BNE.F)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7087
+0.0119(+1.71%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
91.29
-0.64(-0.70%)

GOLD
1,806.60
-7.10(-0.39%)

BTC-AUD
33,686.97
+756.38(+2.30%)