Amsterdam - Delayed Quote EUR

BenevolentAI S.A. (BAI.AS)

Compare
0.7800 +0.0300 (+4.00%)
At close: November 7 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 0.7700 0.7800 0.7680 0.7800 0.7800 17,031
Nov 6, 2024 0.7320 0.7680 0.7320 0.7500 0.7500 8,988
Nov 5, 2024 0.7780 0.7800 0.7400 0.7500 0.7500 3,747
Nov 4, 2024 0.7400 0.7840 0.7100 0.7840 0.7840 56,600
Nov 1, 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 9, 2024 0.6800 0.6900 0.6600 0.6900 0.6900 21,629
Oct 8, 2024 0.7100 0.7180 0.6700 0.6880 0.6880 23,198
Oct 7, 2024 0.7000 0.7100 0.6800 0.7100 0.7100 9,783
Oct 4, 2024 0.7040 0.7040 0.6700 0.7040 0.7040 12,908
Oct 3, 2024 0.7000 0.7300 0.6800 0.7000 0.7000 22,163
Oct 2, 2024 0.7200 0.7300 0.7020 0.7300 0.7300 2,512
Oct 1, 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 9, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 6,053
Sep 6, 2024 0.7700 0.8000 0.7500 0.7500 0.7500 36,667
Sep 5, 2024 0.7800 0.7800 0.7500 0.7540 0.7540 12,729
Sep 4, 2024 0.7980 0.7980 0.7600 0.7600 0.7600 8,410
Sep 3, 2024 0.8000 0.8000 0.7740 0.7980 0.7980 27,660
Sep 2, 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 9, 2024 0.5700 0.5980 0.5600 0.5820 0.5820 9,215
Aug 8, 2024 0.5600 0.5600 0.5420 0.5600 0.5600 1,916
Aug 7, 2024 0.5700 0.5700 0.5420 0.5500 0.5500 13,455
Aug 6, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 11,447
Aug 5, 2024 0.5700 0.5700 0.5380 0.5400 0.5400 21,588
Aug 2, 2024 0.6180 0.6200 0.5820 0.6000 0.6000 6,457
Aug 1, 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 9, 2024 0.8120 0.9100 0.7100 0.7920 0.7920 238,145
Jul 8, 2024 0.5400 0.7100 0.5400 0.7100 0.7100 75,646
Jul 5, 2024 0.5200 0.5500 0.5200 0.5380 0.5380 19,162
Jul 4, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 16,422
Jul 3, 2024 0.4790 0.5000 0.4660 0.4900 0.4900 10,448
Jul 2, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 7,114
Jul 1, 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
Jun 21, 2024 0.5100 0.5400 0.5100 0.5200 0.5200 7,603
Jun 20, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 32,786
Jun 19, 2024 0.4900 0.5200 0.4900 0.5200 0.5200 17,099
Jun 18, 2024 0.4900 0.5000 0.4600 0.4900 0.4900 28,082
Jun 17, 2024 0.5020 0.5180 0.4950 0.5100 0.5100 4,307
Jun 14, 2024 0.5100 0.5400 0.5020 0.5020 0.5020 14,177
Jun 13, 2024 0.5500 0.5500 0.5120 0.5280 0.5280 5,500
Jun 12, 2024 0.5200 0.5500 0.5120 0.5500 0.5500 5,892
Jun 11, 2024 0.5200 0.5200 0.5120 0.5140 0.5140 1,311
Jun 10, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 10,916
Jun 7, 2024 0.5000 0.5020 0.4800 0.4800 0.4800 14,755
Jun 6, 2024 0.5100 0.5280 0.5000 0.5000 0.5000 12,611
Jun 5, 2024 0.5320 0.5340 0.5100 0.5280 0.5280 32,490
Jun 4, 2024 0.5600 0.5740 0.5400 0.5400 0.5400 7,717
Jun 3, 2024 0.5800 0.5800 0.5520 0.5600 0.5600 8,194
May 31, 2024 0.5620 0.5760 0.5600 0.5600 0.5600 5,830
May 30, 2024 0.5860 0.5880 0.5600 0.5600 0.5600 6,638
May 29, 2024 0.5900 0.5900 0.5700 0.5860 0.5860 5,122
May 28, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 3,600
May 27, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 5,180
May 24, 2024 0.5900 0.6000 0.5620 0.5760 0.5760 5,833
May 23, 2024 0.6140 0.6140 0.6000 0.6000 0.6000 3,953
May 22, 2024 0.6100 0.6180 0.6100 0.6100 0.6100 6,641
May 21, 2024 0.6280 0.6280 0.5900 0.6200 0.6200 15,518
May 20, 2024 0.5760 0.6000 0.5760 0.5900 0.5900 27,410
May 17, 2024 0.5800 0.6000 0.5720 0.5720 0.5720 2,663
May 16, 2024 0.5940 0.6000 0.5940 0.6000 0.6000 7,505
May 15, 2024 0.5900 0.6100 0.5900 0.5940 0.5940 12,268
May 14, 2024 0.6080 0.6080 0.5900 0.5900 0.5900 7,525
May 13, 2024 0.5680 0.6080 0.5680 0.5900 0.5900 9,919
May 10, 2024 0.5680 0.5700 0.5500 0.5500 0.5500 2,363
May 9, 2024 0.5900 0.5900 0.5600 0.5600 0.5600 2,261
May 8, 2024 0.5660 0.5800 0.5600 0.5600 0.5600 1,245
May 7, 2024 0.5800 0.6000 0.5400 0.5800 0.5800 27,392
May 6, 2024 0.6200 0.6200 0.5600 0.5900 0.5900 8,110
May 3, 2024 0.6300 0.6400 0.6100 0.6160 0.6160 24,299
May 2, 2024 0.6220 0.6400 0.6100 0.6400 0.6400 37,817
Apr 30, 2024 0.6400 0.6420 0.6200 0.6400 0.6400 9,130
Apr 29, 2024 0.6500 0.6760 0.6400 0.6600 0.6600 4,977
Apr 26, 2024 0.6600 0.6780 0.6500 0.6500 0.6500 24,533
Apr 25, 2024 0.7000 0.7200 0.6800 0.6800 0.6800 10,147
Apr 24, 2024 0.6900 0.7400 0.6900 0.7300 0.7300 17,695
Apr 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,310
Apr 22, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 820
Apr 19, 2024 0.6400 0.6600 0.6300 0.6600 0.6600 8,306
Apr 18, 2024 0.6500 0.6800 0.6400 0.6600 0.6600 26,252
Apr 17, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 8,876
Apr 16, 2024 0.6900 0.6900 0.6200 0.6200 0.6200 13,025
Apr 15, 2024 0.6900 0.6920 0.6500 0.6900 0.6900 16,076
Apr 12, 2024 0.6880 0.6900 0.6800 0.6900 0.6900 719
Apr 11, 2024 0.6780 0.6800 0.6700 0.6800 0.6800 2,850
Apr 10, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 10,230
Apr 9, 2024 0.6800 0.7100 0.6800 0.7100 0.7100 2,726
Apr 8, 2024 0.7180 0.7180 0.6900 0.6900 0.6900 2,970
Apr 5, 2024 0.7300 0.7300 0.7100 0.7300 0.7300 4,336
Apr 4, 2024 0.6700 0.7600 0.6700 0.7300 0.7300 60,509
Apr 3, 2024 0.6500 0.6600 0.6300 0.6600 0.6600 91,000
Apr 2, 2024 0.6500 0.7500 0.6400 0.6500 0.6500 92,161
Mar 28, 2024 0.6800 0.6900 0.6500 0.6700 0.6700 14,503
Mar 27, 2024 0.7000 0.7300 0.6700 0.7150 0.7150 8,508
Mar 26, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 16,676
Mar 25, 2024 0.7350 0.7350 0.7000 0.7200 0.7200 17,219
Mar 22, 2024 0.7300 0.7300 0.7250 0.7300 0.7300 4,815
Mar 21, 2024 0.7100 0.7300 0.7100 0.7300 0.7300 1,013
Mar 20, 2024 0.7100 0.7250 0.7100 0.7250 0.7250 136
Mar 19, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 1,400
Mar 18, 2024 0.7350 0.7350 0.7200 0.7350 0.7350 501
Mar 15, 2024 0.7400 0.7400 0.7100 0.7200 0.7200 8,865
Mar 14, 2024 0.7100 0.7400 0.7100 0.7400 0.7400 24,412
Mar 13, 2024 0.6700 0.7100 0.6700 0.7100 0.7100 10,696
Mar 12, 2024 0.7000 0.7000 0.6700 0.6850 0.6850 4,584
Mar 11, 2024 0.7100 0.7100 0.6900 0.6950 0.6950 2,658
Mar 8, 2024 0.6900 0.7400 0.6900 0.6900 0.6900 4,485
Mar 7, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 8,763
Mar 6, 2024 0.6900 0.6900 0.6700 0.6900 0.6900 18,256
Mar 5, 2024 0.7300 0.7300 0.6700 0.6900 0.6900 13,456
Mar 4, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 26,386
Mar 1, 2024 0.7600 0.7900 0.7600 0.7800 0.7800 5,254
Feb 29, 2024 0.7400 0.7700 0.7300 0.7500 0.7500 25,894
Feb 28, 2024 0.7600 0.7600 0.7400 0.7400 0.7400 2,486
Feb 27, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 5,084
Feb 26, 2024 0.7600 0.7700 0.7400 0.7500 0.7500 64,577
Feb 23, 2024 0.7800 0.7800 0.7500 0.7600 0.7600 2,804
Feb 22, 2024 0.7800 0.7800 0.7700 0.7800 0.7800 2,016
Feb 21, 2024 0.7800 0.7800 0.7700 0.7800 0.7800 3,262
Feb 20, 2024 0.7750 0.7900 0.7750 0.7900 0.7900 13,305
Feb 19, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 17,364
Feb 16, 2024 0.7500 0.7900 0.7500 0.7800 0.7800 23,989
Feb 15, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 18,176
Feb 14, 2024 0.7700 0.7800 0.7700 0.7800 0.7800 1,440
Feb 13, 2024 0.7800 0.7950 0.7500 0.7500 0.7500 5,156
Feb 12, 2024 0.7200 0.7900 0.6900 0.7800 0.7800 37,983
Feb 9, 2024 0.6900 0.7600 0.6900 0.7000 0.7000 37,046
Feb 8, 2024 0.6900 0.7000 0.6750 0.6950 0.6950 47,727
Feb 7, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 5,450
Feb 6, 2024 0.7800 0.7800 0.7100 0.7100 0.7100 161,494
Feb 5, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 4,629
Feb 2, 2024 0.7700 0.7800 0.7600 0.7600 0.7600 35,920
Feb 1, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 2,148
Jan 31, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 4,735
Jan 30, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 29, 2024 0.8000 0.8000 0.7400 0.7900 0.7900 16,752
Jan 26, 2024 0.8000 0.8000 0.7450 0.7900 0.7900 13,629
Jan 25, 2024 0.8000 0.8200 0.7800 0.8000 0.8000 17,362
Jan 24, 2024 0.7650 0.8100 0.7650 0.8000 0.8000 8,732
Jan 23, 2024 0.8050 0.8050 0.7500 0.7850 0.7850 6,985
Jan 22, 2024 0.7800 0.8250 0.7700 0.7800 0.7800 9,254
Jan 19, 2024 0.9000 0.9000 0.7900 0.7900 0.7900 35,114
Jan 18, 2024 0.9300 0.9300 0.8500 0.9000 0.9000 4,898
Jan 17, 2024 0.9550 0.9550 0.8700 0.9200 0.9200 29,776
Jan 16, 2024 1.0300 1.0300 0.9500 0.9600 0.9600 5,898
Jan 15, 2024 0.9950 0.9950 0.9700 0.9700 0.9700 2,413
Jan 12, 2024 1.0100 1.0700 0.9600 0.9900 0.9900 38,601
Jan 11, 2024 1.0600 1.1100 1.0100 1.0500 1.0500 15,552
Jan 10, 2024 1.0600 1.2000 1.0500 1.0800 1.0800 17,216
Jan 9, 2024 1.1500 1.1500 1.0500 1.0900 1.0900 11,717
Jan 8, 2024 1.1500 1.1500 1.0900 1.1200 1.1200 14,926
Jan 5, 2024 1.1000 1.1900 1.1000 1.1200 1.1200 12,326
Jan 4, 2024 1.1600 1.1600 1.1000 1.1400 1.1400 22,618
Jan 3, 2024 1.2800 1.3400 1.1100 1.1500 1.1500 43,659
Jan 2, 2024 1.0000 1.4100 1.0000 1.2300 1.2300 69,680
Dec 29, 2023 1.4700 1.6300 1.0800 1.0800 1.0800 46,401
Dec 28, 2023 1.7500 2.6600 1.6300 1.6300 1.6300 150,784
Dec 27, 2023 0.9500 1.6700 0.9500 1.6700 1.6700 84,430
Dec 22, 2023 0.6000 0.8000 0.6000 0.8000 0.8000 64,919
Dec 21, 2023 0.5500 0.5700 0.5000 0.5500 0.5500 29,117
Dec 20, 2023 0.5000 0.5050 0.4800 0.5000 0.5000 49,220
Dec 19, 2023 0.4980 0.5000 0.4960 0.5000 0.5000 11,681
Dec 18, 2023 0.5000 0.5000 0.4980 0.5000 0.5000 909
Dec 15, 2023 0.5000 0.5000 0.4960 0.4980 0.4980 29,343
Dec 14, 2023 0.5000 0.5000 0.4960 0.5000 0.5000 6,625
Dec 13, 2023 0.5000 0.5050 0.5000 0.5000 0.5000 22,189
Dec 12, 2023 0.4960 0.4960 0.4920 0.4940 0.4940 7,922
Dec 11, 2023 0.5450 0.5450 0.5050 0.5050 0.5050 4,180
Dec 8, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 1,580
Dec 7, 2023 0.5500 0.5500 0.5450 0.5450 0.5450 25
Dec 6, 2023 0.5300 0.5450 0.5000 0.5000 0.5000 11,376
Dec 5, 2023 0.5500 0.5500 0.5200 0.5350 0.5350 2,965
Dec 4, 2023 0.5500 0.5500 0.5450 0.5500 0.5500 7,899
Dec 1, 2023 0.5200 0.5500 0.5000 0.5500 0.5500 2,978
Nov 30, 2023 0.5600 0.5950 0.5200 0.5200 0.5200 3,052
Nov 29, 2023 0.6000 0.6100 0.5400 0.5500 0.5500 75,303
Nov 28, 2023 0.6050 0.6100 0.6000 0.6000 0.6000 3,650
Nov 27, 2023 0.6700 0.6700 0.6400 0.6500 0.6500 4,346
Nov 24, 2023 0.6800 0.6800 0.6550 0.6600 0.6600 653
Nov 23, 2023 0.6350 0.6350 0.6300 0.6300 0.6300 6,607
Nov 22, 2023 0.6500 0.7000 0.6400 0.6500 0.6500 6,012
Nov 21, 2023 0.7400 0.7400 0.6400 0.6400 0.6400 4,393
Nov 20, 2023 0.6750 0.7250 0.6100 0.7250 0.7250 15,584
Nov 17, 2023 0.6750 0.6800 0.6750 0.6750 0.6750 23,293
Nov 16, 2023 0.6600 0.6700 0.6050 0.6700 0.6700 6,812
Nov 15, 2023 0.7500 0.7650 0.6650 0.6700 0.6700 18,847
Nov 14, 2023 0.7500 0.7500 0.7200 0.7300 0.7300 2,413
Nov 13, 2023 0.7500 0.7550 0.7450 0.7500 0.7500 4,300
Nov 10, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,000
Nov 9, 2023 0.8050 0.8050 0.7450 0.8000 0.8000 10,330
Nov 8, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 207
Nov 7, 2023 0.7450 0.7450 0.7450 0.7450 0.7450 -

Related Tickers