BNH(BNH)
BNH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.39 | $15.55 | $15.30 | $15.55 | 10,589 |
| 5/19/2026 | $15.38 | $15.39 | $15.31 | $15.39 | 6,800 |
| 5/18/2026 | $15.49 | $15.49 | $15.36 | $15.49 | 11,500 |
| 5/15/2026 | $15.41 | $15.60 | $15.41 | $15.48 | 6,248 |
| 5/14/2026 | $15.67 | $15.67 | $15.50 | $15.65 | 8,046 |
| 5/13/2026 | $15.68 | $15.70 | $15.56 | $15.67 | 6,000 |
| 5/12/2026 | $15.56 | $15.68 | $15.56 | $15.63 | 5,900 |
| 5/11/2026 | $15.65 | $15.72 | $15.59 | $15.65 | 5,521 |
| 5/8/2026 | $15.71 | $15.71 | $15.56 | $15.65 | 8,700 |
| 5/7/2026 | $15.60 | $15.68 | $15.50 | $15.59 | 11,100 |
| 5/6/2026 | $15.65 | $15.69 | $15.45 | $15.57 | 38,000 |
| 5/5/2026 | $15.71 | $15.73 | $15.63 | $15.63 | 11,500 |
| 5/4/2026 | $15.67 | $15.83 | $15.50 | $15.71 | 22,000 |
| 5/1/2026 | $15.45 | $15.83 | $15.45 | $15.81 | 31,000 |
| 4/30/2026 | $15.45 | $15.61 | $15.45 | $15.47 | 22,900 |
| 4/29/2026 | $15.73 | $15.73 | $15.45 | $15.46 | 13,700 |
| 4/28/2026 | $15.83 | $15.83 | $15.55 | $15.68 | 1,700 |
| 4/27/2026 | $15.69 | $15.83 | $15.64 | $15.79 | 8,800 |
| 4/24/2026 | $15.81 | $15.95 | $15.57 | $15.57 | 34,900 |
| 4/23/2026 | $15.99 | $15.99 | $15.64 | $15.72 | 46,100 |
| 4/22/2026 | $15.83 | $16.02 | $15.65 | $15.96 | 9,900 |
| 4/21/2026 | $16.05 | $16.05 | $15.79 | $15.83 | 25,300 |
| 4/20/2026 | $16.15 | $16.15 | $15.83 | $15.98 | 37,686 |
| 4/17/2026 | $16.10 | $16.17 | $15.82 | $16.03 | 38,300 |
| 4/16/2026 | $15.83 | $15.99 | $15.60 | $15.93 | 44,100 |
| 4/15/2026 | $15.96 | $16.06 | $15.92 | $15.92 | 35,400 |
| 4/14/2026 | $15.74 | $15.94 | $15.52 | $15.93 | 46,700 |
| 4/13/2026 | $15.32 | $15.64 | $15.25 | $15.63 | 38,500 |
| 4/10/2026 | $15.25 | $15.41 | $15.16 | $15.32 | 7,000 |
| 4/9/2026 | $15.32 | $15.46 | $15.32 | $15.34 | 6,900 |
| 4/8/2026 | $15.25 | $15.47 | $15.00 | $15.24 | 12,810 |
| 4/7/2026 | $15.04 | $15.30 | $15.03 | $15.17 | 30,100 |
| 4/6/2026 | $14.88 | $15.15 | $14.88 | $15.11 | 49,900 |
| 4/2/2026 | $14.92 | $15.41 | $14.85 | $14.98 | 16,700 |
| 4/1/2026 | $15.14 | $15.35 | $15.08 | $15.22 | 13,900 |
| 3/31/2026 | $15.26 | $15.31 | $15.04 | $15.15 | 113,000 |
| 3/30/2026 | $15.19 | $15.39 | $15.15 | $15.38 | 16,325 |
| 3/27/2026 | $15.15 | $15.35 | $15.11 | $15.19 | 22,900 |
| 3/26/2026 | $15.24 | $15.39 | $15.09 | $15.14 | 41,500 |
| 3/25/2026 | $15.25 | $15.44 | $15.20 | $15.24 | 21,600 |
| 3/24/2026 | $15.08 | $15.28 | $15.04 | $15.23 | 27,544 |
| 3/23/2026 | $15.12 | $15.30 | $15.11 | $15.13 | 25,400 |
| 3/20/2026 | $15.22 | $15.45 | $15.11 | $15.12 | 22,600 |
| 3/19/2026 | $15.31 | $15.52 | $15.29 | $15.29 | 91,300 |
| 3/18/2026 | $15.11 | $15.35 | $15.09 | $15.35 | 36,400 |
| 3/17/2026 | $15.30 | $15.56 | $15.06 | $15.07 | 22,715 |
| 3/16/2026 | $15.21 | $15.36 | $15.05 | $15.20 | 33,300 |
| 3/13/2026 | $15.12 | $15.32 | $15.06 | $15.32 | 35,700 |
| 3/12/2026 | $15.36 | $15.50 | $15.12 | $15.12 | 58,100 |
| 3/11/2026 | $15.50 | $15.57 | $15.36 | $15.36 | 22,900 |
| 3/10/2026 | $15.56 | $15.70 | $15.50 | $15.50 | 24,000 |
| 3/9/2026 | $15.65 | $15.94 | $15.50 | $15.60 | 35,900 |
| 3/6/2026 | $15.83 | $15.83 | $15.66 | $15.67 | 20,200 |
| 3/5/2026 | $15.84 | $15.90 | $15.84 | $15.84 | 15,900 |
| 3/4/2026 | $15.84 | $15.89 | $15.80 | $15.85 | 13,500 |
| 3/3/2026 | $15.76 | $15.79 | $15.64 | $15.77 | 24,400 |
| 3/2/2026 | $15.85 | $15.92 | $15.81 | $15.81 | 17,800 |
| 2/27/2026 | $16.13 | $16.13 | $15.78 | $15.86 | 63,500 |
| 2/26/2026 | $16.18 | $16.25 | $16.13 | $16.13 | 4,300 |
| 2/25/2026 | $16.20 | $16.20 | $16.08 | $16.18 | 4,600 |
| 2/24/2026 | $15.95 | $16.05 | $15.95 | $16.05 | 14,000 |
| 2/23/2026 | $16.00 | $16.01 | $15.92 | $15.96 | 16,400 |
| 2/20/2026 | $16.11 | $16.12 | $16.01 | $16.03 | 11,900 |