Comparing Back to the side-by-side chart ↗
Banijay Group NV (BNJ.AS) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 59 out of 100 (momentum 39 · quality 73 · valuation 77), as of 2026-11-01.
- Signal: Mixed moving-average stack — Trades -5.9% vs the 50-day and -6.4% vs the 200-day average, 25.1% below the 52-week high and +3.5% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Banijay Group NV trades 5.9% below its 50-day and 6.4% below its 200-day moving average. (as of 2026-10-30)
Banijay makes and distributes television content, both scripted and unscripted, across many countries, and also runs online sports betting and gaming platforms. It licenses formats and finished shows to broadcasters and streamers worldwide.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BNJ.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.90 | 7.90 | 7.88 | 7.90 | +0.51% | 2,137 |
| 2026-10-30 | 7.98 | 8.00 | 7.86 | 7.86 | -1.75% | 9,720 |
| 2026-10-29 | 7.98 | 8.00 | 7.98 | 8.00 | +0.00% | 4,273 |
| 2026-10-28 | 7.90 | 8.00 | 7.90 | 8.00 | +1.52% | 2,646 |
| 2026-10-27 | 8.00 | 8.02 | 7.86 | 7.88 | -1.25% | 14,171 |
| 2026-10-26 | 8.00 | 8.02 | 7.96 | 7.98 | -0.25% | 12,632 |
| 2026-10-23 | 8.14 | 8.14 | 7.98 | 8.00 | -0.74% | 9,250 |
| 2026-10-22 | 8.00 | 8.10 | 8.00 | 8.06 | +0.75% | 13,767 |
| 2026-10-21 | 8.00 | 8.02 | 7.96 | 8.00 | -0.25% | 2,094 |
| 2026-10-20 | 8.06 | 8.08 | 7.98 | 8.02 | -0.50% | 11,045 |
| 2026-10-19 | 8.00 | 8.08 | 7.90 | 8.06 | +0.75% | 18,556 |
| 2026-10-16 | 8.26 | 8.26 | 8.00 | 8.00 | -2.20% | 14,019 |
| 2026-10-15 | 8.22 | 8.48 | 8.12 | 8.18 | -0.73% | 17,517 |
| 2026-10-14 | 8.24 | 8.26 | 8.22 | 8.24 | +0.24% | 2,558 |
| 2026-10-13 | 8.26 | 8.32 | 8.20 | 8.22 | -0.48% | 6,875 |
| 2026-10-12 | 8.48 | 8.48 | 8.26 | 8.26 | -2.82% | 2,012 |
| 2026-10-09 | 8.64 | 8.64 | 8.48 | 8.50 | -1.16% | 3,397 |
| 2026-10-08 | 8.20 | 8.60 | 8.20 | 8.60 | +4.88% | 16,926 |
| 2026-10-07 | 8.24 | 8.24 | 8.20 | 8.20 | +0.00% | 7,760 |
| 2026-10-06 | 8.20 | 8.24 | 8.20 | 8.20 | +0.00% | 5,249 |
| 2026-10-05 | 8.20 | 8.26 | 8.20 | 8.20 | +0.00% | 5,194 |
| 2026-10-02 | 8.20 | 8.22 | 8.20 | 8.20 | +0.00% | 5,602 |
| 2026-10-01 | 8.26 | 8.26 | 8.20 | 8.20 | -0.73% | 9,524 |
| 2026-09-30 | 8.26 | 8.28 | 8.26 | 8.26 | +0.00% | 731 |
| 2026-09-29 | 8.26 | 8.30 | 8.24 | 8.26 | -0.24% | 5,846 |
| 2026-09-28 | 8.36 | 8.36 | 8.22 | 8.28 | -0.96% | 5,051 |
| 2026-09-25 | 8.42 | 8.42 | 8.36 | 8.36 | -0.71% | 3,728 |
| 2026-09-24 | 8.44 | 8.44 | 8.40 | 8.42 | -0.47% | 536 |
| 2026-09-23 | 8.48 | 8.50 | 8.46 | 8.46 | -0.24% | 3,670 |
| 2026-09-22 | 8.38 | 8.50 | 8.38 | 8.48 | +1.44% | 4,149 |
| 2026-09-21 | 8.30 | 8.38 | 8.28 | 8.36 | +1.21% | 7,141 |
| 2026-09-18 | 8.20 | 8.30 | 8.20 | 8.26 | -0.24% | 4,902 |
| 2026-09-17 | 8.42 | 8.42 | 8.28 | 8.28 | -1.90% | 9,657 |
| 2026-09-16 | 8.44 | 8.44 | 8.30 | 8.44 | +0.24% | 7,389 |
| 2026-09-15 | 8.58 | 8.58 | 8.42 | 8.42 | -2.09% | 9,466 |
| 2026-09-14 | 8.64 | 8.64 | 8.58 | 8.60 | +0.00% | 3,282 |
| 2026-09-11 | 8.58 | 8.64 | 8.58 | 8.60 | +0.23% | 4,488 |
| 2026-09-10 | 8.60 | 8.62 | 8.58 | 8.58 | -0.69% | 7,467 |
| 2026-09-09 | 8.76 | 8.78 | 8.64 | 8.64 | -1.82% | 6,666 |
| 2026-09-08 | 8.64 | 8.82 | 8.64 | 8.80 | +2.33% | 10,094 |
| 2026-09-07 | 8.54 | 8.60 | 8.54 | 8.60 | +0.23% | 4,276 |
| 2026-09-04 | 8.54 | 8.58 | 8.52 | 8.58 | -0.23% | 6,421 |
| 2026-09-03 | 8.60 | 8.62 | 8.54 | 8.60 | +0.00% | 3,703 |
| 2026-09-02 | 8.70 | 8.70 | 8.60 | 8.60 | -1.60% | 19,020 |
| 2026-09-01 | 8.72 | 8.74 | 8.70 | 8.74 | +0.46% | 4,005 |
| 2026-08-31 | 8.70 | 8.74 | 8.70 | 8.70 | +0.00% | 8,517 |
| 2026-08-28 | 8.70 | 8.74 | 8.70 | 8.70 | -0.23% | 7,686 |
| 2026-08-27 | 8.70 | 8.72 | 8.70 | 8.72 | +0.23% | 4,796 |
| 2026-08-26 | 8.80 | 8.80 | 8.70 | 8.70 | -0.91% | 8,528 |
| 2026-08-25 | 8.76 | 8.80 | 8.76 | 8.78 | +0.23% | 5,742 |
| 2026-08-24 | 8.90 | 8.92 | 8.76 | 8.76 | -1.13% | 4,955 |
| 2026-08-21 | 8.98 | 9.10 | 8.86 | 8.86 | -0.23% | 28,709 |
| 2026-08-20 | 8.96 | 9.04 | 8.88 | 8.88 | +0.45% | 22,680 |
| 2026-08-19 | 9.36 | 9.36 | 8.84 | 8.84 | -5.56% | 30,459 |
| 2026-08-18 | 9.68 | 9.70 | 9.36 | 9.36 | -2.90% | 17,790 |
| 2026-08-17 | 9.70 | 9.80 | 9.40 | 9.64 | -6.41% | 54,494 |
| 2026-08-14 | 10.30 | 10.50 | 10.05 | 10.30 | +1.98% | 140,742 |
| 2026-08-13 | 9.20 | 10.10 | 9.00 | 10.10 | +10.02% | 107,037 |
| 2026-08-12 | 8.84 | 9.20 | 8.84 | 9.18 | +4.56% | 15,730 |
| 2026-08-11 | 8.80 | 8.86 | 8.78 | 8.78 | -0.45% | 3,891 |
| 2026-08-10 | 8.98 | 8.98 | 8.80 | 8.82 | -1.78% | 9,539 |
| 2026-08-07 | 9.00 | 9.00 | 8.82 | 8.98 | -0.22% | 6,679 |
| 2026-08-06 | 9.00 | 9.04 | 8.80 | 9.00 | -0.66% | 6,900 |
| 2026-08-05 | 9.12 | 9.18 | 9.06 | 9.06 | -0.66% | 19,230 |
| 2026-08-04 | 9.06 | 9.30 | 9.06 | 9.12 | +0.66% | 14,387 |
| 2026-08-03 | 8.72 | 9.14 | 8.72 | 9.06 | +3.90% | 27,102 |
| 2026-07-31 | 8.72 | 8.74 | 8.68 | 8.72 | +0.46% | 6,273 |
| 2026-07-30 | 8.50 | 8.70 | 8.50 | 8.68 | +2.12% | 9,525 |
| 2026-07-29 | 8.60 | 8.60 | 8.36 | 8.50 | -1.16% | 15,466 |
| 2026-07-28 | 8.48 | 8.64 | 8.46 | 8.60 | +1.18% | 5,251 |
| 2026-07-27 | 8.68 | 8.70 | 8.50 | 8.50 | -1.85% | 22,014 |
| 2026-07-24 | 8.70 | 8.70 | 8.66 | 8.66 | -0.46% | 1,839 |
| 2026-07-23 | 8.68 | 8.80 | 8.66 | 8.70 | +0.46% | 4,774 |
| 2026-07-22 | 8.58 | 8.72 | 8.58 | 8.66 | +0.93% | 3,265 |
| 2026-07-21 | 8.66 | 8.66 | 8.52 | 8.58 | -1.38% | 5,023 |
| 2026-07-20 | 8.78 | 8.78 | 8.60 | 8.70 | +1.16% | 5,204 |
| 2026-07-17 | 8.82 | 8.82 | 8.60 | 8.60 | -2.49% | 10,433 |
| 2026-07-16 | 8.84 | 8.86 | 8.80 | 8.82 | +0.00% | 4,910 |
| 2026-07-15 | 8.72 | 8.86 | 8.72 | 8.82 | +0.46% | 7,065 |
| 2026-07-14 | 8.80 | 8.86 | 8.72 | 8.78 | -0.23% | 8,725 |
| 2026-07-13 | 8.88 | 9.00 | 8.72 | 8.80 | -0.90% | 25,612 |
| 2026-07-10 | 8.76 | 8.98 | 8.72 | 8.88 | +2.07% | 24,538 |
| 2026-07-09 | 8.52 | 8.72 | 8.52 | 8.70 | +2.11% | 4,345 |
| 2026-07-08 | 8.58 | 8.66 | 8.52 | 8.52 | -0.93% | 6,997 |
| 2026-07-07 | 8.56 | 8.70 | 8.50 | 8.60 | +1.42% | 17,983 |
| 2026-07-06 | 8.44 | 8.50 | 8.42 | 8.48 | +0.71% | 3,034 |
| 2026-07-03 | 8.42 | 8.42 | 8.40 | 8.42 | +0.00% | 1,225 |
| 2026-07-02 | 8.42 | 8.44 | 8.38 | 8.42 | +1.20% | 483 |
| 2026-07-01 | 8.42 | 8.42 | 8.32 | 8.32 | -1.19% | 6,170 |
| 2026-06-30 | 8.40 | 8.44 | 8.38 | 8.42 | -0.71% | 4,455 |
| 2026-06-29 | 8.52 | 8.56 | 8.40 | 8.48 | -0.24% | 6,779 |
| 2026-06-26 | 8.56 | 8.58 | 8.50 | 8.50 | -0.70% | 3,653 |
| 2026-06-25 | 8.62 | 8.62 | 8.56 | 8.56 | -0.23% | 3,498 |
| 2026-06-24 | 8.70 | 8.70 | 8.58 | 8.58 | -0.46% | 2,943 |
| 2026-06-23 | 8.90 | 8.90 | 8.56 | 8.62 | -3.58% | 4,259 |
| 2026-06-22 | 8.60 | 8.96 | 8.60 | 8.94 | +3.00% | 15,585 |
| 2026-06-19 | 8.56 | 8.68 | 8.50 | 8.68 | +1.64% | 12,869 |
| 2026-06-18 | 8.40 | 8.54 | 8.36 | 8.54 | +1.91% | 8,968 |
| 2026-06-17 | 8.40 | 8.40 | 8.34 | 8.38 | -0.71% | 14,530 |
| 2026-06-16 | 8.48 | 8.48 | 8.44 | 8.44 | -1.40% | 10,670 |
| 2026-06-15 | 8.68 | 8.68 | 8.54 | 8.56 | -1.15% | 5,172 |
| 2026-06-12 | 8.70 | 8.70 | 8.50 | 8.66 | +0.00% | 6,553 |
| 2026-06-11 | 8.50 | 8.70 | 8.48 | 8.66 | +1.88% | 7,629 |
| 2026-06-10 | 8.58 | 8.58 | 8.50 | 8.50 | -0.70% | 10,828 |
| 2026-06-09 | 8.70 | 8.70 | 8.56 | 8.56 | -0.93% | 3,614 |
| 2026-06-08 | 8.66 | 8.70 | 8.64 | 8.64 | +0.23% | 7,593 |
| 2026-06-05 | 8.82 | 8.82 | 8.62 | 8.62 | -1.82% | 14,734 |
| 2026-06-04 | 8.84 | 8.84 | 8.72 | 8.78 | -0.68% | 6,678 |
| 2026-06-03 | 8.88 | 8.88 | 8.80 | 8.84 | +0.00% | 5,080 |
| 2026-06-02 | 8.90 | 8.90 | 8.84 | 8.84 | -0.23% | 6,133 |
| 2026-06-01 | 8.84 | 8.90 | 8.82 | 8.86 | +0.91% | 14,343 |
| 2026-05-29 | 9.00 | 9.00 | 8.74 | 8.78 | -2.66% | 6,922 |
| 2026-05-28 | 8.88 | 9.02 | 8.82 | 9.02 | +1.58% | 16,127 |
| 2026-05-27 | 8.96 | 8.98 | 8.76 | 8.88 | -0.45% | 31,025 |
| 2026-05-26 | 9.06 | 9.12 | 8.82 | 8.92 | -1.55% | 25,295 |
| 2026-05-25 | 8.86 | 9.08 | 8.86 | 9.06 | +3.19% | 38,683 |
| 2026-05-22 | 8.94 | 8.98 | 8.78 | 8.78 | -1.13% | 22,512 |
| 2026-05-21 | 9.20 | 9.20 | 8.80 | 8.88 | -3.48% | 32,299 |
| 2026-05-20 | 9.40 | 9.40 | 9.02 | 9.20 | -2.13% | 42,647 |
| 2026-05-19 | 9.76 | 10.00 | 9.30 | 9.40 | -1.26% | 35,252 |
| 2026-05-18 | 9.76 | 9.90 | 9.52 | 9.52 | +1.93% | 34,601 |
| 2026-05-15 | 9.18 | 9.66 | 9.16 | 9.34 | +1.74% | 54,448 |
| 2026-05-14 | 9.00 | 9.26 | 8.98 | 9.18 | +2.00% | 13,266 |
| 2026-05-13 | 8.48 | 9.00 | 8.46 | 9.00 | +6.13% | 65,625 |
| 2026-05-12 | 8.48 | 8.48 | 8.36 | 8.48 | -0.24% | 2,663 |
| 2026-05-11 | 8.48 | 8.50 | 8.40 | 8.50 | +0.47% | 4,357 |
| 2026-05-08 | 8.38 | 8.46 | 8.28 | 8.46 | +1.93% | 1,831 |
| 2026-05-07 | 8.34 | 8.36 | 8.30 | 8.30 | -0.48% | 2,725 |
| 2026-05-06 | 8.52 | 8.52 | 8.34 | 8.34 | -1.88% | 4,872 |
| 2026-05-05 | 8.36 | 8.50 | 8.32 | 8.50 | +1.43% | 2,875 |
| 2026-05-04 | 8.50 | 8.50 | 8.30 | 8.38 | -1.41% | 7,381 |
| 2026-04-30 | 8.46 | 8.52 | 8.44 | 8.50 | +0.24% | 9,027 |
| 2026-04-29 | 8.52 | 8.54 | 8.40 | 8.48 | -0.47% | 2,163 |
| 2026-04-28 | 8.50 | 8.54 | 8.42 | 8.52 | +0.24% | 6,374 |
| 2026-04-27 | 8.50 | 8.52 | 8.40 | 8.50 | +0.24% | 5,993 |
| 2026-04-24 | 8.44 | 8.52 | 8.40 | 8.48 | +0.24% | 5,484 |
| 2026-04-23 | 8.48 | 8.50 | 8.36 | 8.46 | -0.24% | 11,520 |
| 2026-04-22 | 8.48 | 8.54 | 8.40 | 8.48 | -0.24% | 8,528 |
| 2026-04-21 | 8.50 | 8.52 | 8.36 | 8.50 | +0.24% | 6,853 |
| 2026-04-20 | 8.48 | 8.52 | 8.46 | 8.48 | +0.00% | 4,567 |
| 2026-04-17 | 8.46 | 8.54 | 8.46 | 8.48 | +0.00% | 2,171 |
| 2026-04-16 | 8.50 | 8.50 | 8.40 | 8.48 | -0.24% | 1,721 |
| 2026-04-15 | 8.46 | 8.52 | 8.40 | 8.50 | +0.47% | 3,808 |
| 2026-04-14 | 8.52 | 8.56 | 8.44 | 8.46 | -0.47% | 3,543 |
| 2026-04-13 | 8.48 | 8.66 | 8.48 | 8.50 | +0.24% | 22,156 |
| 2026-04-10 | 8.28 | 8.48 | 8.28 | 8.48 | +2.17% | 7,011 |
| 2026-04-09 | 8.54 | 8.54 | 8.20 | 8.30 | -3.04% | 20,427 |
| 2026-04-08 | 8.52 | 8.60 | 8.50 | 8.56 | +0.71% | 6,475 |
| 2026-04-07 | 8.66 | 8.66 | 8.50 | 8.50 | +0.00% | 7,077 |
| 2026-04-02 | 8.45 | 8.50 | 8.45 | 8.50 | +1.19% | 2,282 |
| 2026-04-01 | 8.50 | 8.55 | 8.40 | 8.40 | -0.59% | 2,170 |
| 2026-03-31 | 8.60 | 8.60 | 8.45 | 8.45 | -1.17% | 4,917 |
| 2026-03-30 | 8.65 | 8.65 | 8.55 | 8.55 | -1.16% | 3,149 |
| 2026-03-27 | 8.65 | 8.75 | 8.55 | 8.65 | +0.58% | 14,631 |
| 2026-03-26 | 8.50 | 8.60 | 8.45 | 8.60 | +2.38% | 58,412 |
| 2026-03-25 | 8.35 | 8.40 | 8.30 | 8.40 | +0.60% | 2,330 |
| 2026-03-24 | 8.45 | 8.45 | 8.35 | 8.35 | -0.60% | 631 |
| 2026-03-23 | 8.25 | 8.40 | 8.15 | 8.40 | +1.20% | 12,720 |
| 2026-03-20 | 8.35 | 8.40 | 8.30 | 8.30 | -0.60% | 6,340 |
| 2026-03-19 | 8.45 | 8.45 | 8.20 | 8.35 | -0.60% | 9,244 |
| 2026-03-18 | 8.40 | 8.40 | 8.35 | 8.40 | +0.00% | 4,158 |
| 2026-03-17 | 8.40 | 8.45 | 8.35 | 8.40 | -0.59% | 5,782 |
| 2026-03-16 | 8.45 | 8.45 | 8.35 | 8.45 | +1.20% | 2,216 |
| 2026-03-13 | 8.40 | 8.40 | 8.35 | 8.35 | +0.00% | 1,720 |
| 2026-03-12 | 8.45 | 8.50 | 8.35 | 8.35 | -1.18% | 7,742 |
| 2026-03-11 | 8.45 | 8.50 | 8.35 | 8.45 | +0.00% | 14,233 |
| 2026-03-10 | 8.40 | 8.50 | 8.35 | 8.45 | +0.60% | 10,027 |
| 2026-03-09 | 8.40 | 8.40 | 8.30 | 8.40 | -1.75% | 11,941 |
| 2026-03-06 | 8.45 | 8.60 | 8.35 | 8.55 | +3.64% | 104,158 |
| 2026-03-05 | 8.50 | 8.55 | 8.10 | 8.25 | -3.51% | 31,336 |
| 2026-03-04 | 8.10 | 8.55 | 8.10 | 8.55 | +6.21% | 38,096 |
| 2026-03-03 | 8.15 | 8.15 | 7.90 | 8.05 | +0.00% | 9,059 |
| 2026-03-02 | 8.10 | 8.15 | 8.00 | 8.05 | -1.23% | 11,489 |
| 2026-02-27 | 8.40 | 8.40 | 8.15 | 8.15 | -2.98% | 9,408 |
| 2026-02-26 | 8.35 | 8.40 | 8.30 | 8.40 | +0.60% | 2,395 |
| 2026-02-25 | 8.35 | 8.35 | 8.30 | 8.35 | -0.60% | 762 |
| 2026-02-24 | 8.20 | 8.40 | 8.20 | 8.40 | +2.44% | 6,312 |
| 2026-02-23 | 8.20 | 8.30 | 8.20 | 8.20 | +0.00% | 3,368 |
| 2026-02-20 | 8.40 | 8.40 | 8.20 | 8.20 | -2.38% | 7,916 |
| 2026-02-19 | 8.40 | 8.40 | 8.30 | 8.40 | +1.20% | 6,342 |
| 2026-02-18 | 8.35 | 8.45 | 8.30 | 8.30 | -1.19% | 2,173 |
| 2026-02-17 | 8.30 | 8.40 | 8.30 | 8.40 | +1.20% | 12,373 |
| 2026-02-16 | 8.45 | 8.45 | 8.15 | 8.30 | -2.35% | 22,173 |
| 2026-02-13 | 8.45 | 8.50 | 8.40 | 8.50 | +0.59% | 21,298 |
| 2026-02-12 | 8.15 | 8.45 | 8.15 | 8.45 | +3.05% | 7,747 |
| 2026-02-11 | 8.20 | 8.40 | 8.20 | 8.20 | +0.61% | 3,211 |
| 2026-02-10 | 8.20 | 8.25 | 8.15 | 8.15 | +0.00% | 2,843 |
| 2026-02-09 | 8.20 | 8.25 | 8.10 | 8.15 | +0.62% | 12,423 |
| 2026-02-06 | 8.20 | 8.20 | 8.05 | 8.10 | +0.00% | 45,435 |
| 2026-02-05 | 8.30 | 8.30 | 8.10 | 8.10 | -1.22% | 30,635 |
| 2026-02-04 | 8.45 | 8.50 | 8.20 | 8.20 | -2.96% | 15,692 |
| 2026-02-03 | 8.40 | 8.50 | 8.40 | 8.45 | +0.60% | 18,116 |
| 2026-02-02 | 8.50 | 8.50 | 8.40 | 8.40 | -0.59% | 13,844 |
| 2026-01-30 | 8.50 | 8.55 | 8.45 | 8.45 | -0.59% | 33,219 |
| 2026-01-29 | 8.50 | 8.50 | 8.45 | 8.50 | +0.59% | 16,626 |
| 2026-01-28 | 8.60 | 8.60 | 8.45 | 8.45 | -2.87% | 24,563 |
| 2026-01-27 | 8.85 | 8.85 | 8.60 | 8.70 | -0.57% | 112,695 |
| 2026-01-26 | 8.80 | 9.05 | 8.45 | 8.75 | +2.94% | 101,920 |
| 2026-01-23 | 8.35 | 8.50 | 8.35 | 8.50 | +1.19% | 11,838 |
| 2026-01-22 | 8.20 | 8.40 | 8.20 | 8.40 | +3.07% | 30,897 |
| 2026-01-21 | 8.15 | 8.20 | 8.10 | 8.15 | +0.00% | 3,390 |
| 2026-01-20 | 8.15 | 8.20 | 8.05 | 8.15 | +0.62% | 4,052 |
| 2026-01-19 | 8.15 | 8.20 | 8.10 | 8.10 | -1.22% | 3,257 |
| 2026-01-16 | 8.10 | 8.20 | 8.10 | 8.20 | +0.00% | 2,644 |
| 2026-01-15 | 8.15 | 8.20 | 8.10 | 8.20 | +0.61% | 5,608 |
| 2026-01-14 | 8.20 | 8.20 | 8.10 | 8.15 | -0.61% | 8,521 |
| 2026-01-13 | 8.20 | 8.20 | 8.05 | 8.20 | +1.23% | 5,631 |
| 2026-01-12 | 8.20 | 8.30 | 8.05 | 8.10 | -1.22% | 6,420 |
| 2026-01-09 | 8.20 | 8.25 | 8.15 | 8.20 | +0.00% | 2,066 |
| 2026-01-08 | 8.15 | 8.30 | 8.15 | 8.20 | -1.20% | 14,296 |
| 2026-01-07 | 8.20 | 8.30 | 8.15 | 8.30 | +1.22% | 3,630 |
| 2026-01-06 | 8.35 | 8.35 | 8.20 | 8.20 | -1.20% | 3,908 |
| 2026-01-05 | 8.50 | 8.50 | 8.25 | 8.30 | -2.35% | 16,938 |
| 2026-01-02 | 8.35 | 8.50 | 8.35 | 8.50 | +2.41% | 3,459 |
| 2025-12-31 | 8.40 | 8.40 | 8.25 | 8.30 | -0.60% | 1,318 |
| 2025-12-30 | 8.35 | 8.40 | 8.35 | 8.35 | +0.00% | 1,276 |
| 2025-12-29 | 8.40 | 8.40 | 8.05 | 8.35 | +0.60% | 4,615 |
| 2025-12-24 | 8.25 | 8.40 | 8.05 | 8.30 | +0.00% | 4,402 |
| 2025-12-23 | 8.25 | 8.40 | 8.25 | 8.30 | +0.61% | 2,517 |
| 2025-12-22 | 8.30 | 8.45 | 8.25 | 8.25 | -0.60% | 1,226 |
| 2025-12-19 | 8.50 | 8.50 | 8.30 | 8.30 | -2.35% | 3,436 |
| 2025-12-18 | 8.40 | 8.50 | 8.30 | 8.50 | +1.19% | 3,662 |
| 2025-12-17 | 8.40 | 8.50 | 8.30 | 8.40 | +0.00% | 1,988 |
| 2025-12-16 | 8.50 | 8.50 | 8.40 | 8.40 | -0.59% | 530 |
| 2025-12-15 | 8.35 | 8.50 | 8.35 | 8.45 | +0.60% | 1,333 |
| 2025-12-12 | 8.50 | 8.50 | 8.35 | 8.40 | -1.18% | 4,413 |
| 2025-12-11 | 8.50 | 8.50 | 8.40 | 8.50 | +1.19% | 1,550 |
| 2025-12-10 | 8.50 | 8.50 | 8.40 | 8.40 | -2.33% | 1,462 |
| 2025-12-09 | 8.50 | 8.65 | 8.45 | 8.60 | +1.18% | 1,749 |
| 2025-12-08 | 8.50 | 8.50 | 8.45 | 8.50 | +0.00% | 1,603 |
| 2025-12-05 | 8.50 | 8.65 | 8.45 | 8.50 | +0.00% | 5,428 |
| 2025-12-04 | 8.45 | 8.55 | 8.45 | 8.50 | +0.00% | 1,722 |
| 2025-12-03 | 8.70 | 8.70 | 8.45 | 8.50 | +1.19% | 4,525 |
| 2025-12-02 | 8.65 | 8.65 | 8.40 | 8.40 | -2.89% | 13,127 |
| 2025-12-01 | 9.05 | 9.05 | 8.65 | 8.65 | -3.89% | 1,612 |
| 2025-11-28 | 8.95 | 9.05 | 8.90 | 9.00 | +0.00% | 1,878 |
| 2025-11-27 | 9.00 | 9.00 | 9.00 | 9.00 | +0.56% | 322 |
| 2025-11-26 | 8.90 | 9.10 | 8.90 | 8.95 | +0.56% | 2,626 |
| 2025-11-25 | 9.00 | 9.00 | 8.90 | 8.90 | +1.14% | 625 |
| 2025-11-24 | 8.75 | 9.00 | 8.70 | 8.80 | +2.33% | 2,530 |
| 2025-11-21 | 8.75 | 8.85 | 8.60 | 8.60 | -1.71% | 4,147 |
| 2025-11-20 | 8.90 | 8.95 | 8.75 | 8.75 | -1.13% | 3,735 |
| 2025-11-19 | 8.90 | 9.00 | 8.80 | 8.85 | +1.14% | 1,076 |
| 2025-11-18 | 9.00 | 9.00 | 8.75 | 8.75 | +0.00% | 5,481 |
| 2025-11-17 | 9.25 | 9.30 | 8.70 | 8.75 | -3.85% | 11,487 |
| 2025-11-14 | 9.35 | 9.45 | 9.10 | 9.10 | -2.67% | 2,573 |
| 2025-11-13 | 9.50 | 9.50 | 9.35 | 9.35 | -0.53% | 638 |
| 2025-11-12 | 9.45 | 9.50 | 9.40 | 9.40 | -0.53% | 4,742 |
| 2025-11-11 | 9.45 | 9.45 | 9.20 | 9.45 | +1.07% | 2,896 |
| 2025-11-10 | 9.30 | 9.55 | 9.05 | 9.35 | +4.47% | 17,383 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.28%). Worst month: Jun (-11.62%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Banijay Group NV's (BNJ.AS) latest close?
7.90 on 2026-11-02, from the Closelook data lake's daily price record.
What is BNJ.AS's 52-week high and low?
10.50 high and 7.86 low over the trailing 52 weeks, as of 2026-11-02.
What is Banijay Group NV's strongest and weakest month historically?
Historically, BNJ.AS's strongest calendar month has been May (average +11.28%) and its weakest Jun (average -11.62%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Banijay Group NV's Closelooknet score?
59 out of 100 (momentum 39 · quality 73 · valuation 77), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BNJ.AS?
Mixed moving-average stack: Trades -5.9% vs the 50-day and -6.4% vs the 200-day average, 25.1% below the 52-week high and +3.5% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BNJ.AS above its 50-day and 200-day moving averages?
Banijay Group NV trades 5.9% below its 50-day and 6.4% below its 200-day moving average (3.2% below its 20-day). As of 2026-10-30.