BN.PABN.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $76.24 | $76.30 | $75.34 | $75.44 | 1.72M |
| 1/15/2026 | $76.02 | $77.02 | $75.80 | $76.52 | 1.09M |
| 1/14/2026 | $77.56 | $77.74 | $74.76 | $76.28 | 1.83M |
| 1/13/2026 | $76.84 | $77.64 | $76.60 | $77.58 | 1.27M |
| 1/12/2026 | $76.06 | $77.36 | $76.06 | $77.36 | 1.14M |
| 1/9/2026 | $76.02 | $76.92 | $75.92 | $76.82 | 690,316 |
| 1/8/2026 | $74.82 | $76.60 | $74.74 | $76.20 | 1.63M |
| 1/7/2026 | $76.06 | $76.44 | $74.94 | $74.94 | 1.17M |
| 1/6/2026 | $74.76 | $75.34 | $74.24 | $75.08 | 799,845 |
| 1/5/2026 | $75.94 | $75.98 | $73.68 | $74.40 | 1.01M |
| 1/2/2026 | $76.22 | $76.76 | $75.62 | $76.04 | 666,235 |
| 12/31/2025 | $77.06 | $77.06 | $76.60 | $76.78 | 302,021 |
| 12/30/2025 | $76.64 | $77.12 | $76.54 | $77.02 | 521,347 |
| 12/29/2025 | $76.96 | $77.04 | $76.32 | $76.74 | 574,153 |
| 12/24/2025 | $76.52 | $76.88 | $76.40 | $76.88 | 175,671 |
| 12/23/2025 | $77.08 | $77.16 | $76.46 | $76.48 | 632,208 |
| 12/22/2025 | $77.26 | $77.40 | $76.48 | $76.98 | 663,112 |
| 12/19/2025 | $78.14 | $78.30 | $77.52 | $77.76 | 1.82M |
| 12/18/2025 | $77.80 | $78.68 | $77.50 | $78.26 | 1.46M |
| 12/17/2025 | $76.94 | $77.58 | $76.92 | $77.46 | 1.14M |
| 12/16/2025 | $77.56 | $77.86 | $76.98 | $76.98 | 1.46M |
| 12/15/2025 | $76.34 | $77.64 | $76.30 | $77.04 | 1.37M |
| 12/12/2025 | $75.78 | $76.48 | $75.58 | $76.10 | 1.15M |
| 12/11/2025 | $75.24 | $75.76 | $74.78 | $75.76 | 1.60M |
| 12/10/2025 | $75.52 | $75.80 | $75.12 | $75.12 | 1.53M |
| 12/9/2025 | $76.12 | $76.40 | $75.66 | $75.66 | 1.13M |
| 12/8/2025 | $76.18 | $76.82 | $75.80 | $76.08 | 1.07M |
| 12/5/2025 | $76.42 | $76.64 | $76.18 | $76.18 | 963,278 |
| 12/4/2025 | $76.12 | $76.64 | $75.86 | $76.12 | 682,127 |
| 12/3/2025 | $76.56 | $77.20 | $76.20 | $76.62 | 916,188 |
| 12/2/2025 | $77.84 | $77.84 | $75.84 | $76.70 | 1.08M |
| 12/1/2025 | $77.06 | $77.84 | $77.06 | $77.40 | 940,141 |
| 11/28/2025 | $77.40 | $77.50 | $76.76 | $77.00 | 980,261 |
| 11/27/2025 | $77.54 | $77.64 | $77.20 | $77.40 | 501,785 |
| 11/26/2025 | $77.44 | $77.54 | $76.58 | $77.50 | 990,157 |
| 11/25/2025 | $76.88 | $77.68 | $76.78 | $77.18 | 1.07M |
| 11/24/2025 | $78.50 | $78.50 | $77.14 | $77.14 | 2.22M |
| 11/21/2025 | $77.20 | $78.46 | $77.10 | $78.46 | 1.36M |
| 11/20/2025 | $77.66 | $77.82 | $77.14 | $77.14 | 1.04M |
| 11/19/2025 | $77.78 | $78.14 | $77.52 | $77.66 | 845,032 |
| 11/18/2025 | $78.00 | $78.44 | $77.70 | $77.74 | 1.06M |
| 11/17/2025 | $78.64 | $78.70 | $77.96 | $78.26 | 755,787 |
| 11/14/2025 | $80.00 | $80.14 | $78.40 | $78.54 | 1.27M |
| 11/13/2025 | $79.38 | $79.82 | $79.16 | $79.60 | 1.17M |
| 11/12/2025 | $79.00 | $79.56 | $78.80 | $79.34 | 951,390 |
| 11/11/2025 | $78.50 | $79.28 | $78.24 | $78.98 | 859,121 |
| 11/10/2025 | $77.84 | $78.46 | $77.70 | $78.18 | 1.10M |
| 11/7/2025 | $77.34 | $78.70 | $77.34 | $78.20 | 1.16M |
| 11/6/2025 | $77.36 | $77.46 | $76.86 | $77.40 | 967,390 |
| 11/5/2025 | $77.40 | $77.40 | $76.82 | $77.10 | 768,189 |
| 11/4/2025 | $76.38 | $77.16 | $76.14 | $77.16 | 972,978 |
| 11/3/2025 | $76.52 | $76.72 | $75.98 | $76.72 | 671,353 |
| 10/31/2025 | $77.66 | $77.66 | $76.58 | $76.68 | 1.03M |
| 10/30/2025 | $77.20 | $77.42 | $76.80 | $77.26 | 726,825 |
| 10/29/2025 | $77.98 | $77.98 | $76.98 | $77.02 | 762,989 |
| 10/28/2025 | $78.62 | $78.78 | $76.52 | $78.06 | 1.38M |
| 10/27/2025 | $77.62 | $78.40 | $77.42 | $78.04 | 846,090 |
| 10/24/2025 | $78.00 | $78.16 | $77.62 | $77.78 | 690,070 |
| 10/23/2025 | $78.00 | $78.84 | $77.98 | $78.24 | 1.08M |
| 10/22/2025 | $78.20 | $78.80 | $78.00 | $78.66 | 1.11M |
| 10/21/2025 | $77.98 | $78.34 | $77.70 | $78.02 | 858,579 |
| 10/20/2025 | $77.08 | $77.86 | $77.08 | $77.70 | 952,788 |