Advertisement

U.S. Markets open in 4 hrs 46 mins

S&P Futures
6,008.75
+5.00(+0.08%)
Dow Futures
43,917.00
+7.00(+0.02%)
Nasdaq Futures
21,236.75
+12.00(+0.06%)
Russell 2000 Futures
2,399.50
+3.80(+0.16%)
Crude Oil
71.19
-1.17(-1.62%)
Gold
2,695.00
-10.80(-0.40%)

BenevolentAI S.A. (BAI.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

0.7500

-0.0300

(-3.85%)

As of 10:02AM CET. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.7800	0.7800	0.7300	0.7500	0.7500	10,476
Nov 07, 2024	0.7700	0.7800	0.7680	0.7800	0.7800	17,031
Nov 06, 2024	0.7320	0.7680	0.7320	0.7500	0.7500	8,988
Nov 05, 2024	0.7780	0.7800	0.7400	0.7500	0.7500	3,747
Nov 04, 2024	0.7400	0.7840	0.7100	0.7840	0.7840	56,600
Nov 01, 2024	0.7600	0.7780	0.7600	0.7700	0.7700	919
Oct 31, 2024	0.7700	0.7800	0.7500	0.7800	0.7800	6,527
Oct 30, 2024	0.7720	0.8180	0.7700	0.8000	0.8000	4,989
Oct 29, 2024	0.7880	0.7900	0.7720	0.7900	0.7900	416
Oct 28, 2024	0.7900	0.7900	0.7700	0.7880	0.7880	1,393
Oct 25, 2024	0.7900	0.8080	0.7500	0.7700	0.7700	24,451
Oct 24, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	5,289
Oct 23, 2024	0.8020	0.8400	0.8020	0.8100	0.8100	33,236
Oct 22, 2024	0.8020	0.8480	0.7960	0.8020	0.8020	10,492
Oct 21, 2024	0.8500	0.8500	0.8100	0.8200	0.8200	27,446
Oct 18, 2024	0.8500	0.8900	0.8200	0.8400	0.8400	34,041
Oct 17, 2024	0.7880	0.8200	0.7440	0.8200	0.8200	100,901
Oct 16, 2024	0.7600	0.7600	0.7300	0.7500	0.7500	4,580
Oct 15, 2024	0.7600	0.8000	0.7400	0.7500	0.7500	41,369
Oct 14, 2024	0.7000	0.7880	0.7000	0.7600	0.7600	89,933
Oct 11, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	7,058
Oct 10, 2024	0.6980	0.7440	0.6800	0.7200	0.7200	13,109
Oct 09, 2024	0.6800	0.6900	0.6600	0.6900	0.6900	21,629
Oct 08, 2024	0.7100	0.7180	0.6700	0.6880	0.6880	23,198
Oct 07, 2024	0.7000	0.7100	0.6800	0.7100	0.7100	9,783
Oct 04, 2024	0.7040	0.7040	0.6700	0.7040	0.7040	12,908
Oct 03, 2024	0.7000	0.7300	0.6800	0.7000	0.7000	22,163
Oct 02, 2024	0.7200	0.7300	0.7020	0.7300	0.7300	2,512
Oct 01, 2024	0.7300	0.7760	0.7000	0.7200	0.7200	20,297
Sep 30, 2024	0.7200	0.7200	0.6820	0.7100	0.7100	14,771
Sep 27, 2024	0.7000	0.7200	0.6600	0.7200	0.7200	30,314
Sep 26, 2024	0.7200	0.7200	0.7000	0.7160	0.7160	22,887
Sep 25, 2024	0.7180	0.7300	0.7100	0.7100	0.7100	6,987
Sep 24, 2024	0.7300	0.7300	0.6800	0.7000	0.7000	20,652
Sep 23, 2024	0.7980	0.7980	0.7100	0.7200	0.7200	5,002
Sep 20, 2024	0.7100	0.7780	0.6800	0.7780	0.7780	18,617
Sep 19, 2024	0.7900	0.7900	0.7100	0.7100	0.7100	126,817
Sep 18, 2024	0.8260	0.8260	0.7700	0.7900	0.7900	44,531
Sep 17, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	8,174
Sep 16, 2024	0.8200	0.8200	0.7900	0.8200	0.8200	26,389
Sep 13, 2024	0.8380	0.8500	0.8100	0.8200	0.8200	50,019
Sep 12, 2024	0.7900	0.8700	0.7600	0.8400	0.8400	194,092
Sep 11, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	7,798
Sep 10, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	7,786
Sep 09, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	6,053
Sep 06, 2024	0.7700	0.8000	0.7500	0.7500	0.7500	36,667
Sep 05, 2024	0.7800	0.7800	0.7500	0.7540	0.7540	12,729
Sep 04, 2024	0.7980	0.7980	0.7600	0.7600	0.7600	8,410
Sep 03, 2024	0.8000	0.8000	0.7740	0.7980	0.7980	27,660
Sep 02, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	19,095
Aug 30, 2024	0.8120	0.8280	0.7700	0.8000	0.8000	30,128
Aug 29, 2024	0.7700	0.8440	0.7700	0.8200	0.8200	77,977
Aug 28, 2024	0.7520	0.8000	0.7520	0.7720	0.7720	17,072
Aug 27, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	38,921
Aug 26, 2024	0.8380	0.8400	0.7800	0.8000	0.8000	82,567
Aug 23, 2024	0.8900	0.8960	0.7600	0.8000	0.8000	279,828
Aug 22, 2024	0.6100	0.9100	0.6100	0.8800	0.8800	796,926
Aug 21, 2024	0.6000	0.6000	0.5600	0.5760	0.5760	7,644
Aug 20, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	19,710
Aug 19, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	5,428
Aug 16, 2024	0.6000	0.6000	0.5440	0.5500	0.5500	23,002
Aug 15, 2024	0.5420	0.5580	0.5300	0.5300	0.5300	12,263
Aug 14, 2024	0.5700	0.5700	0.5420	0.5420	0.5420	1,393
Aug 13, 2024	0.5900	0.5900	0.5400	0.5400	0.5400	4,367
Aug 12, 2024	0.5820	0.5900	0.5700	0.5700	0.5700	3,131
Aug 09, 2024	0.5700	0.5980	0.5600	0.5820	0.5820	9,215
Aug 08, 2024	0.5600	0.5600	0.5420	0.5600	0.5600	1,916
Aug 07, 2024	0.5700	0.5700	0.5420	0.5500	0.5500	13,455
Aug 06, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	11,447
Aug 05, 2024	0.5700	0.5700	0.5380	0.5400	0.5400	21,588
Aug 02, 2024	0.6180	0.6200	0.5820	0.6000	0.6000	6,457
Aug 01, 2024	0.6100	0.6200	0.6000	0.6180	0.6180	2,959
Jul 31, 2024	0.6000	0.6080	0.5900	0.6080	0.6080	2,390
Jul 30, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	8,457
Jul 29, 2024	0.6420	0.6680	0.6400	0.6400	0.6400	139
Jul 26, 2024	0.6680	0.6680	0.6500	0.6500	0.6500	33
Jul 25, 2024	0.6720	0.7480	0.6300	0.6500	0.6500	20,270
Jul 24, 2024	0.7500	0.7780	0.6800	0.6900	0.6900	56,681
Jul 23, 2024	0.6100	0.7120	0.6100	0.7120	0.7120	28,517
Jul 22, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	11,514
Jul 19, 2024	0.5960	0.6000	0.5700	0.6000	0.6000	92,236
Jul 18, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	10,774
Jul 17, 2024	0.6200	0.6280	0.5900	0.6000	0.6000	18,609
Jul 16, 2024	0.6820	0.6820	0.5800	0.6000	0.6000	44,351
Jul 15, 2024	0.7000	0.7000	0.6800	0.6820	0.6820	14,021
Jul 12, 2024	0.6800	0.7280	0.6500	0.6700	0.6700	29,126
Jul 11, 2024	0.7300	0.7300	0.6500	0.6800	0.6800	43,848
Jul 10, 2024	0.7920	0.8020	0.7100	0.7460	0.7460	70,687
Jul 09, 2024	0.8120	0.9100	0.7100	0.7920	0.7920	238,145
Jul 08, 2024	0.5400	0.7100	0.5400	0.7100	0.7100	75,646
Jul 05, 2024	0.5200	0.5500	0.5200	0.5380	0.5380	19,162
Jul 04, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	16,422
Jul 03, 2024	0.4790	0.5000	0.4660	0.4900	0.4900	10,448
Jul 02, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	7,114
Jul 01, 2024	0.4990	0.5000	0.4850	0.4900	0.4900	6,392
Jun 28, 2024	0.5000	0.5000	0.4850	0.4880	0.4880	1,160
Jun 27, 2024	0.5280	0.5280	0.4810	0.5000	0.5000	18,177
Jun 26, 2024	0.5000	0.5320	0.4800	0.5100	0.5100	18,826
Jun 25, 2024	0.5300	0.5400	0.5020	0.5020	0.5020	13,433
Jun 24, 2024	0.5100	0.5300	0.4800	0.5180	0.5180	9,883
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,008.75+5.00(+0.08%)

Dow Futures43,917.00+7.00(+0.02%)

Nasdaq Futures21,236.75+12.00(+0.06%)

Russell 2000 Futures2,399.50+3.80(+0.16%)

Crude Oil71.19-1.17(-1.62%)

Gold2,695.00-10.80(-0.40%)

BenevolentAI S.A. (BAI.AS)

S&P Futures
6,008.75
+5.00(+0.08%)

Dow Futures
43,917.00
+7.00(+0.02%)

Nasdaq Futures
21,236.75
+12.00(+0.06%)

Russell 2000 Futures
2,399.50
+3.80(+0.16%)

Crude Oil
71.19
-1.17(-1.62%)

Gold
2,695.00
-10.80(-0.40%)