BNJ(BNJ)
BNJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $14.11 | $14.31 | $14.03 | $14.26 | 5,900 |
| 10/8/2026 | $14.10 | $14.31 | $14.05 | $14.09 | 29,222 |
| 10/7/2026 | $14.22 | $14.22 | $14.19 | $14.20 | 14,500 |
| 10/6/2026 | $14.33 | $14.38 | $14.30 | $14.30 | 13,808 |
| 10/5/2026 | $14.40 | $14.40 | $14.28 | $14.36 | 17,700 |
| 10/2/2026 | $14.43 | $14.52 | $14.24 | $14.32 | 19,700 |
| 10/1/2026 | $14.37 | $14.52 | $14.35 | $14.44 | 13,900 |
| 9/30/2026 | $14.41 | $14.45 | $14.30 | $14.45 | 19,112 |
| 9/29/2026 | $14.42 | $14.42 | $14.26 | $14.37 | 21,029 |
| 9/28/2026 | $14.37 | $14.50 | $14.37 | $14.42 | 18,400 |
| 9/25/2026 | $14.31 | $14.48 | $14.30 | $14.39 | 7,118 |
| 9/24/2026 | $14.38 | $14.38 | $14.20 | $14.34 | 24,600 |
| 9/23/2026 | $14.30 | $14.39 | $14.26 | $14.39 | 22,243 |
| 9/22/2026 | $14.52 | $14.53 | $14.35 | $14.39 | 37,700 |
| 9/21/2026 | $14.59 | $14.63 | $14.52 | $14.58 | 17,300 |
| 9/18/2026 | $14.57 | $14.64 | $14.50 | $14.59 | 9,223 |
| 9/17/2026 | $14.61 | $14.77 | $14.53 | $14.66 | 21,825 |
| 9/16/2026 | $14.45 | $14.81 | $14.45 | $14.53 | 10,918 |
| 9/15/2026 | $14.50 | $14.54 | $14.38 | $14.53 | 22,600 |
| 9/14/2026 | $14.64 | $14.72 | $14.46 | $14.55 | 21,300 |
| 9/11/2026 | $14.58 | $14.64 | $14.55 | $14.60 | 10,811 |
| 9/10/2026 | $14.56 | $14.86 | $14.52 | $14.60 | 17,100 |
| 9/9/2026 | $14.98 | $14.98 | $14.51 | $14.55 | 64,536 |
| 9/8/2026 | $15.14 | $15.14 | $14.76 | $14.94 | 12,747 |
| 9/4/2026 | $14.77 | $15.17 | $14.75 | $15.17 | 22,437 |
| 9/3/2026 | $14.82 | $14.90 | $14.80 | $14.82 | 15,122 |
| 9/2/2026 | $14.81 | $14.90 | $14.81 | $14.81 | 21,713 |
| 9/1/2026 | $14.94 | $14.99 | $14.80 | $14.86 | 29,400 |
| 8/31/2026 | $15.10 | $15.10 | $14.85 | $14.94 | 28,800 |
| 8/28/2026 | $15.03 | $15.14 | $15.02 | $15.02 | 8,244 |
| 8/27/2026 | $15.15 | $15.15 | $15.01 | $15.03 | 12,400 |
| 8/26/2026 | $15.03 | $15.10 | $15.03 | $15.10 | 8,003 |
| 8/25/2026 | $15.07 | $15.08 | $15.05 | $15.07 | 5,415 |
| 8/24/2026 | $15.00 | $15.07 | $15.00 | $15.04 | 7,531 |
| 8/21/2026 | $15.23 | $15.23 | $14.96 | $15.07 | 31,400 |
| 8/20/2026 | $15.10 | $15.11 | $15.07 | $15.11 | 12,200 |
| 8/19/2026 | $15.05 | $15.14 | $15.05 | $15.14 | 11,200 |
| 8/18/2026 | $15.07 | $15.10 | $15.03 | $15.07 | 10,400 |
| 8/17/2026 | $15.06 | $15.17 | $15.06 | $15.07 | 4,700 |
| 8/14/2026 | $15.15 | $15.15 | $15.09 | $15.09 | 10,600 |
| 8/13/2026 | $15.05 | $15.18 | $15.05 | $15.17 | 6,200 |
| 8/12/2026 | $15.03 | $15.16 | $15.03 | $15.09 | 10,500 |
| 8/11/2026 | $15.08 | $15.11 | $15.02 | $15.06 | 24,600 |
| 8/10/2026 | $15.08 | $15.17 | $15.08 | $15.11 | 37,500 |
| 8/7/2026 | $15.05 | $15.13 | $15.04 | $15.08 | 13,300 |
| 8/6/2026 | $15.31 | $15.39 | $15.30 | $15.33 | 23,000 |
| 8/5/2026 | $15.28 | $15.38 | $15.28 | $15.35 | 10,200 |
| 8/4/2026 | $15.37 | $15.39 | $15.28 | $15.36 | 21,300 |
| 8/3/2026 | $15.39 | $15.39 | $15.30 | $15.33 | 35,100 |
| 7/31/2026 | $15.26 | $15.70 | $15.26 | $15.39 | 27,600 |
| 7/30/2026 | $15.18 | $15.37 | $15.18 | $15.35 | 26,100 |
| 7/29/2026 | $15.41 | $15.50 | $15.11 | $15.15 | 57,700 |
| 7/28/2026 | $15.50 | $15.53 | $15.40 | $15.42 | 14,100 |
| 7/27/2026 | $15.60 | $15.60 | $15.48 | $15.52 | 5,000 |
| 7/24/2026 | $15.60 | $15.68 | $15.45 | $15.53 | 22,000 |
| 7/23/2026 | $15.55 | $15.60 | $15.48 | $15.48 | 22,900 |
| 7/22/2026 | $15.53 | $15.65 | $15.53 | $15.61 | 18,500 |
| 7/21/2026 | $15.46 | $15.59 | $15.46 | $15.55 | 20,000 |
| 7/20/2026 | $15.56 | $15.66 | $15.47 | $15.56 | 13,700 |
| 7/17/2026 | $15.74 | $15.74 | $15.54 | $15.54 | 19,600 |
| 7/16/2026 | $15.58 | $15.71 | $15.58 | $15.59 | 16,100 |
| 7/15/2026 | $15.54 | $15.70 | $15.45 | $15.61 | 22,500 |
| 7/14/2026 | $15.60 | $15.69 | $15.48 | $15.52 | 14,318 |
| 7/13/2026 | $15.57 | $15.62 | $15.54 | $15.57 | 12,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
