BNE.TOBNE.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5.41 | $5.55 | $5.27 | $5.46 | 72,313 |
| 3/2/2026 | $5.49 | $5.54 | $5.19 | $5.43 | 165,800 |
| 2/27/2026 | $5.21 | $5.38 | $5.20 | $5.29 | 175,124 |
| 2/26/2026 | $5.05 | $5.21 | $4.96 | $5.17 | 121,043 |
| 2/25/2026 | $5.13 | $5.24 | $4.94 | $5.07 | 198,800 |
| 2/24/2026 | $5.15 | $5.15 | $5.04 | $5.07 | 29,134 |
| 2/23/2026 | $5.15 | $5.17 | $5.07 | $5.15 | 98,625 |
| 2/20/2026 | $5.13 | $5.15 | $5.06 | $5.15 | 29,602 |
| 2/19/2026 | $5.12 | $5.15 | $5.08 | $5.11 | 73,500 |
| 2/18/2026 | $5.21 | $5.29 | $5.03 | $5.11 | 149,628 |
| 2/17/2026 | $5.23 | $5.23 | $5.05 | $5.14 | 41,921 |
| 2/13/2026 | $5.16 | $5.25 | $5.11 | $5.20 | 20,032 |
| 2/12/2026 | $5.27 | $5.29 | $5.02 | $5.09 | 68,545 |
| 2/11/2026 | $5.09 | $5.29 | $5.04 | $5.27 | 109,000 |
| 2/10/2026 | $5.25 | $5.25 | $5.03 | $5.06 | 39,043 |
| 2/9/2026 | $5.25 | $5.47 | $5.07 | $5.19 | 145,500 |
| 2/6/2026 | $4.89 | $5.14 | $4.83 | $5.06 | 48,034 |
| 2/5/2026 | $5.47 | $5.47 | $4.92 | $4.95 | 58,016 |
| 2/4/2026 | $5.06 | $5.30 | $4.96 | $5.15 | 82,530 |
| 2/3/2026 | $5.00 | $5.13 | $5.00 | $5.04 | 60,808 |
| 2/2/2026 | $5.00 | $5.00 | $4.80 | $4.93 | 30,346 |
| 1/30/2026 | $5.00 | $5.22 | $4.94 | $4.97 | 98,434 |
| 1/29/2026 | $5.00 | $5.14 | $4.93 | $5.02 | 116,240 |
| 1/28/2026 | $5.00 | $5.10 | $4.90 | $5.00 | 93,800 |
| 1/27/2026 | $5.00 | $5.08 | $4.84 | $5.00 | 72,843 |
| 1/26/2026 | $4.95 | $5.05 | $4.92 | $5.00 | 130,600 |
| 1/23/2026 | $4.77 | $4.94 | $4.77 | $4.90 | 95,214 |
| 1/22/2026 | $4.81 | $4.81 | $4.64 | $4.73 | 52,600 |
| 1/21/2026 | $4.80 | $4.91 | $4.67 | $4.76 | 51,920 |
| 1/20/2026 | $4.89 | $4.92 | $4.58 | $4.67 | 62,600 |
| 1/19/2026 | $4.79 | $4.84 | $4.72 | $4.74 | 58,729 |
| 1/16/2026 | $4.81 | $4.95 | $4.65 | $4.74 | 64,800 |
| 1/15/2026 | $4.62 | $4.96 | $4.54 | $4.82 | 74,838 |
| 1/14/2026 | $4.55 | $4.65 | $4.55 | $4.64 | 40,046 |
| 1/13/2026 | $4.45 | $4.59 | $4.42 | $4.56 | 59,516 |
| 1/12/2026 | $4.44 | $4.53 | $4.36 | $4.45 | 55,130 |
| 1/9/2026 | $4.25 | $4.39 | $4.25 | $4.38 | 31,500 |
| 1/8/2026 | $4.24 | $4.25 | $4.12 | $4.22 | 31,928 |
| 1/7/2026 | $4.23 | $4.30 | $4.08 | $4.11 | 92,131 |
| 1/6/2026 | $4.34 | $4.41 | $4.20 | $4.28 | 88,300 |
| 1/5/2026 | $4.59 | $4.59 | $4.25 | $4.32 | 67,800 |
| 1/2/2026 | $4.54 | $4.62 | $4.52 | $4.60 | 38,927 |
| 12/31/2025 | $4.66 | $4.66 | $4.45 | $4.52 | 26,315 |
| 12/30/2025 | $4.50 | $4.69 | $4.50 | $4.68 | 74,500 |
| 12/29/2025 | $4.29 | $4.75 | $4.29 | $4.54 | 99,400 |
| 12/24/2025 | $4.30 | $4.30 | $4.24 | $4.30 | 34,941 |
| 12/23/2025 | $4.30 | $4.30 | $4.15 | $4.29 | 18,600 |
| 12/22/2025 | $4.20 | $4.33 | $4.17 | $4.32 | 31,523 |
| 12/19/2025 | $4.19 | $4.28 | $4.17 | $4.17 | 35,600 |
| 12/18/2025 | $4.24 | $4.36 | $4.07 | $4.18 | 13,500 |
| 12/17/2025 | $4.10 | $4.23 | $4.07 | $4.22 | 25,200 |
| 12/16/2025 | $4.38 | $4.38 | $4.08 | $4.13 | 29,800 |
| 12/15/2025 | $4.10 | $4.15 | $4.00 | $4.13 | 32,816 |
| 12/12/2025 | $4.29 | $4.29 | $4.05 | $4.15 | 19,400 |
| 12/11/2025 | $4.02 | $4.08 | $4.00 | $4.03 | 35,226 |
| 12/10/2025 | $4.14 | $4.17 | $3.99 | $4.16 | 23,300 |
| 12/9/2025 | $4.24 | $4.24 | $3.87 | $4.11 | 124,436 |
| 12/8/2025 | $4.43 | $4.43 | $4.18 | $4.23 | 24,800 |
| 12/5/2025 | $4.19 | $4.33 | $4.16 | $4.27 | 36,224 |
| 12/4/2025 | $4.12 | $4.19 | $4.01 | $4.19 | 46,200 |
| 12/3/2025 | $3.94 | $4.07 | $3.93 | $4.07 | 68,939 |