BN(BN)
BN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $44.79 | $45.47 | $44.12 | $45.34 | 3.91M |
| 5/19/2026 | $44.91 | $45.36 | $44.25 | $44.28 | 4.11M |
| 5/18/2026 | $45.78 | $46.22 | $44.69 | $45.06 | 5.30M |
| 5/15/2026 | $46.64 | $46.85 | $45.41 | $45.54 | 5.63M |
| 5/14/2026 | $45.88 | $48.60 | $45.71 | $47.53 | 8.23M |
| 5/13/2026 | $45.59 | $45.90 | $45.09 | $45.09 | 6.88M |
| 5/12/2026 | $46.22 | $46.29 | $45.59 | $45.90 | 4.73M |
| 5/11/2026 | $46.84 | $47.19 | $46.16 | $46.34 | 6.69M |
| 5/8/2026 | $46.63 | $47.08 | $45.87 | $47.08 | 4.56M |
| 5/7/2026 | $46.71 | $46.95 | $46.11 | $46.51 | 6.42M |
| 5/6/2026 | $46.70 | $47.09 | $46.13 | $46.45 | 13.05M |
| 5/5/2026 | $45.25 | $46.00 | $44.91 | $45.84 | 3.97M |
| 5/4/2026 | $45.16 | $45.84 | $44.69 | $44.98 | 4.15M |
| 5/1/2026 | $45.50 | $45.73 | $44.99 | $45.23 | 5.73M |
| 4/30/2026 | $43.13 | $45.20 | $43.04 | $45.12 | 4.97M |
| 4/29/2026 | $44.15 | $44.46 | $42.95 | $43.17 | 5.47M |
| 4/28/2026 | $44.85 | $44.96 | $44.01 | $44.23 | 6.02M |
| 4/27/2026 | $45.30 | $45.78 | $44.77 | $44.82 | 4.16M |
| 4/24/2026 | $45.40 | $45.62 | $44.91 | $45.48 | 3.29M |
| 4/23/2026 | $45.80 | $46.24 | $44.86 | $45.36 | 5.42M |
| 4/22/2026 | $46.93 | $46.99 | $46.01 | $46.19 | 5.56M |
| 4/21/2026 | $46.96 | $47.68 | $46.30 | $46.44 | 5.59M |
| 4/20/2026 | $46.37 | $46.94 | $46.26 | $46.66 | 4.82M |
| 4/17/2026 | $46.72 | $47.60 | $46.52 | $46.59 | 5.36M |
| 4/16/2026 | $46.49 | $46.67 | $45.91 | $45.95 | 4.91M |
| 4/15/2026 | $45.86 | $46.80 | $45.71 | $46.50 | 6.18M |
| 4/14/2026 | $44.00 | $45.69 | $43.86 | $45.55 | 6.54M |
| 4/13/2026 | $41.76 | $43.83 | $41.76 | $43.69 | 5.99M |
| 4/10/2026 | $42.37 | $42.76 | $42.02 | $42.14 | 4.88M |
| 4/9/2026 | $41.81 | $42.62 | $41.79 | $42.33 | 4.99M |
| 4/8/2026 | $42.69 | $43.20 | $41.86 | $42.05 | 9.12M |
| 4/7/2026 | $40.45 | $40.83 | $40.04 | $40.78 | 4.44M |
| 4/6/2026 | $40.77 | $41.06 | $40.55 | $40.76 | 3.25M |
| 4/2/2026 | $39.79 | $41.16 | $39.66 | $40.89 | 5.23M |
| 4/1/2026 | $41.00 | $41.19 | $40.38 | $40.74 | 9.22M |
| 3/31/2026 | $39.51 | $40.58 | $39.11 | $40.47 | 6.34M |
| 3/30/2026 | $39.39 | $39.98 | $38.63 | $38.72 | 9.83M |
| 3/27/2026 | $39.47 | $39.62 | $38.89 | $39.00 | 5.04M |
| 3/26/2026 | $39.42 | $40.50 | $39.39 | $39.66 | 5.53M |
| 3/25/2026 | $40.00 | $40.27 | $39.22 | $39.91 | 5.91M |
| 3/24/2026 | $38.80 | $39.29 | $38.32 | $39.22 | 6.93M |
| 3/23/2026 | $39.36 | $39.95 | $38.97 | $39.45 | 5.41M |
| 3/20/2026 | $39.07 | $39.18 | $37.93 | $38.26 | 6.63M |
| 3/19/2026 | $38.78 | $39.15 | $38.43 | $39.12 | 6.06M |
| 3/18/2026 | $39.44 | $40.20 | $39.17 | $39.25 | 3.85M |
| 3/17/2026 | $39.63 | $40.06 | $39.49 | $39.71 | 5.03M |
| 3/16/2026 | $39.30 | $39.39 | $38.66 | $39.14 | 4.74M |
| 3/13/2026 | $39.00 | $39.26 | $38.28 | $38.37 | 8.74M |
| 3/12/2026 | $39.75 | $40.14 | $38.69 | $38.76 | 9.94M |
| 3/11/2026 | $41.56 | $41.89 | $40.43 | $40.54 | 6.54M |
| 3/10/2026 | $41.04 | $42.34 | $40.50 | $41.69 | 5.68M |
| 3/9/2026 | $40.33 | $41.16 | $39.63 | $41.08 | 9.20M |
| 3/6/2026 | $41.50 | $41.60 | $40.43 | $41.20 | 7.77M |
| 3/5/2026 | $42.77 | $43.31 | $41.96 | $42.49 | 6.57M |
| 3/4/2026 | $43.34 | $43.58 | $42.93 | $43.19 | 3.88M |
| 3/3/2026 | $42.61 | $43.40 | $41.50 | $43.00 | 7.81M |
| 3/2/2026 | $42.78 | $44.45 | $42.27 | $43.96 | 6.25M |
| 2/27/2026 | $44.60 | $44.68 | $43.24 | $43.84 | 11.85M |
| 2/26/2026 | $45.84 | $46.11 | $44.84 | $45.45 | 5.63M |
| 2/25/2026 | $45.40 | $45.81 | $44.61 | $45.59 | 3.84M |
| 2/24/2026 | $43.85 | $45.17 | $43.57 | $44.99 | 6.36M |
| 2/23/2026 | $45.60 | $45.85 | $43.72 | $44.00 | 9.41M |
| 2/20/2026 | $45.89 | $46.42 | $45.54 | $45.98 | 4.74M |