Bang & Olufsen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.20	14.76	14.16	14.42	14.42	0.70%	225,317
Dec 4, 2025	14.22	14.32	14.04	14.32	14.32	0.56%	168,601
Dec 3, 2025	14.32	14.32	14.14	14.24	14.24	-	90,086
Dec 2, 2025	14.32	14.32	14.08	14.24	14.24	-0.56%	82,697
Dec 1, 2025	14.22	14.32	14.22	14.32	14.32	0.28%	120,859
Nov 28, 2025	14.18	14.32	14.00	14.28	14.28	-0.28%	406,685
Nov 27, 2025	13.46	14.32	13.46	14.32	14.32	4.37%	96,688
Nov 26, 2025	14.18	14.18	13.70	13.72	13.72	-2.83%	120,360
Nov 25, 2025	13.80	14.32	13.76	14.12	14.12	4.28%	244,009
Nov 24, 2025	13.30	13.54	13.04	13.54	13.54	1.80%	113,937
Nov 21, 2025	13.30	13.30	12.92	13.30	13.30	1.53%	81,494
Nov 20, 2025	13.40	13.40	13.02	13.10	13.10	-0.15%	88,002
Nov 19, 2025	13.02	13.30	12.86	13.12	13.12	0.46%	87,618
Nov 18, 2025	13.56	13.56	13.06	13.06	13.06	-3.83%	90,363
Nov 17, 2025	13.68	13.74	13.46	13.58	13.58	-0.88%	71,606
Nov 14, 2025	13.78	13.84	13.48	13.70	13.70	-0.58%	68,756
Nov 13, 2025	13.82	13.86	13.60	13.78	13.78	-	105,834
Nov 12, 2025	13.74	13.92	13.46	13.78	13.78	2.99%	114,372
Nov 11, 2025	13.78	13.94	13.32	13.38	13.38	-2.90%	167,670
Nov 10, 2025	13.72	13.90	13.38	13.78	13.78	1.47%	196,746
Nov 7, 2025	13.40	13.70	13.14	13.58	13.58	1.49%	284,727
Nov 6, 2025	12.92	13.70	12.80	13.38	13.38	2.45%	358,529
Nov 5, 2025	12.66	13.08	12.40	13.06	13.06	2.35%	139,749
Nov 4, 2025	13.02	13.14	12.72	12.76	12.76	-3.04%	147,175
Nov 3, 2025	13.04	13.36	12.90	13.16	13.16	-0.60%	129,480
Oct 31, 2025	13.32	13.48	13.14	13.24	13.24	-0.60%	77,456
Oct 30, 2025	13.04	13.50	13.04	13.32	13.32	-0.45%	393,409
Oct 29, 2025	13.14	13.48	13.10	13.38	13.38	0.75%	328,395
Oct 28, 2025	13.20	13.42	13.10	13.28	13.28	0.45%	328,774
Oct 27, 2025	13.34	13.44	13.02	13.22	13.22	-0.60%	96,881
Oct 24, 2025	13.50	13.54	13.30	13.30	13.30	-1.48%	108,579
Oct 23, 2025	13.26	13.62	13.26	13.50	13.50	1.81%	178,497
Oct 22, 2025	12.98	13.38	12.98	13.26	13.26	1.38%	223,434
Oct 21, 2025	13.00	13.54	12.90	13.08	13.08	-0.91%	268,167
Oct 20, 2025	12.58	13.26	12.44	13.20	13.20	4.76%	227,788
Oct 17, 2025	12.80	12.80	12.30	12.60	12.60	-0.63%	172,694
Oct 16, 2025	12.38	12.80	12.32	12.68	12.68	5.32%	312,482
Oct 15, 2025	11.40	12.28	11.40	12.04	12.04	5.43%	225,179
Oct 14, 2025	11.74	11.74	11.36	11.42	11.42	-3.55%	212,152
Oct 13, 2025	11.60	12.00	11.60	11.84	11.84	-1.00%	187,437
Oct 10, 2025	12.70	12.70	11.70	11.96	11.96	-3.86%	377,600
Oct 9, 2025	13.22	13.24	12.16	12.44	12.44	-8.39%	831,675
Oct 8, 2025	13.92	13.92	13.04	13.58	13.58	0.59%	119,285
Oct 7, 2025	13.30	13.68	13.30	13.50	13.50	2.12%	230,328
Oct 6, 2025	13.20	13.40	13.14	13.22	13.22	0.15%	52,217
Oct 3, 2025	12.80	13.34	12.80	13.20	13.20	1.38%	55,259
Oct 2, 2025	12.82	13.22	12.82	13.02	13.02	0.62%	134,911
Oct 1, 2025	12.82	13.06	12.76	12.94	12.94	0.78%	114,573
Sep 30, 2025	13.10	13.26	12.78	12.84	12.84	-3.17%	102,651
Sep 29, 2025	13.20	13.52	13.16	13.26	13.26	-0.45%	108,183