BNJ(BNJ)
BNJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.76 | $14.84 | $14.76 | $14.84 | 8,500 |
| 5/19/2026 | $14.98 | $14.98 | $14.75 | $14.77 | 15,300 |
| 5/18/2026 | $15.02 | $15.02 | $14.80 | $14.81 | 16,717 |
| 5/15/2026 | $15.01 | $15.02 | $14.82 | $14.89 | 19,727 |
| 5/14/2026 | $15.01 | $15.11 | $15.01 | $15.01 | 4,700 |
| 5/13/2026 | $14.96 | $15.09 | $14.96 | $15.08 | 4,546 |
| 5/12/2026 | $15.00 | $15.07 | $14.92 | $15.01 | 12,600 |
| 5/11/2026 | $15.00 | $15.08 | $14.90 | $15.00 | 24,600 |
| 5/8/2026 | $15.02 | $15.04 | $14.91 | $15.00 | 16,600 |
| 5/7/2026 | $15.11 | $15.23 | $15.11 | $15.23 | 8,200 |
| 5/6/2026 | $15.11 | $15.27 | $15.11 | $15.13 | 11,800 |
| 5/5/2026 | $15.14 | $15.19 | $15.04 | $15.14 | 27,900 |
| 5/4/2026 | $15.20 | $15.27 | $15.10 | $15.23 | 20,600 |
| 5/1/2026 | $14.95 | $15.31 | $14.95 | $15.29 | 16,000 |
| 4/30/2026 | $14.91 | $15.15 | $14.91 | $14.97 | 12,900 |
| 4/29/2026 | $15.23 | $15.23 | $14.90 | $14.90 | 13,500 |
| 4/28/2026 | $15.12 | $15.30 | $15.12 | $15.13 | 9,600 |
| 4/27/2026 | $15.14 | $15.25 | $15.12 | $15.13 | 15,400 |
| 4/24/2026 | $15.18 | $15.18 | $15.06 | $15.15 | 6,200 |
| 4/23/2026 | $15.10 | $15.34 | $15.05 | $15.06 | 14,200 |
| 4/22/2026 | $15.08 | $15.30 | $15.08 | $15.16 | 19,300 |
| 4/21/2026 | $15.20 | $15.35 | $15.00 | $15.06 | 33,200 |
| 4/20/2026 | $15.20 | $15.40 | $15.20 | $15.25 | 12,000 |
| 4/17/2026 | $15.35 | $15.36 | $15.20 | $15.31 | 16,912 |
| 4/16/2026 | $15.10 | $15.27 | $15.10 | $15.17 | 6,200 |
| 4/15/2026 | $15.10 | $15.38 | $15.10 | $15.27 | 14,900 |
| 4/14/2026 | $15.05 | $15.18 | $14.94 | $15.18 | 13,520 |
| 4/13/2026 | $14.80 | $15.07 | $14.71 | $15.01 | 11,514 |
| 4/10/2026 | $14.80 | $15.04 | $14.80 | $14.89 | 4,300 |
| 4/9/2026 | $14.92 | $15.13 | $14.83 | $14.86 | 13,100 |
| 4/8/2026 | $14.87 | $14.98 | $14.85 | $14.92 | 5,800 |
| 4/7/2026 | $14.69 | $14.81 | $14.66 | $14.77 | 9,000 |
| 4/6/2026 | $14.79 | $14.82 | $14.55 | $14.63 | 9,300 |
| 4/2/2026 | $14.47 | $14.65 | $14.46 | $14.62 | 20,400 |
| 4/1/2026 | $14.58 | $14.71 | $14.51 | $14.59 | 23,800 |
| 3/31/2026 | $14.88 | $14.88 | $14.52 | $14.54 | 37,200 |
| 3/30/2026 | $14.76 | $14.80 | $14.71 | $14.75 | 15,100 |
| 3/27/2026 | $14.81 | $14.81 | $14.71 | $14.73 | 6,600 |
| 3/26/2026 | $14.76 | $14.93 | $14.74 | $14.84 | 14,400 |
| 3/25/2026 | $14.75 | $14.90 | $14.75 | $14.75 | 4,100 |
| 3/24/2026 | $14.75 | $14.89 | $14.71 | $14.75 | 9,900 |
| 3/23/2026 | $14.85 | $14.85 | $14.71 | $14.81 | 10,525 |
| 3/20/2026 | $14.81 | $14.97 | $14.75 | $14.79 | 8,800 |
| 3/19/2026 | $14.99 | $15.25 | $14.83 | $14.88 | 20,700 |
| 3/18/2026 | $15.05 | $15.14 | $15.00 | $15.00 | 12,900 |
| 3/17/2026 | $15.00 | $15.19 | $14.99 | $15.00 | 21,600 |
| 3/16/2026 | $15.05 | $15.09 | $15.00 | $15.05 | 25,000 |
| 3/13/2026 | $15.04 | $15.12 | $15.00 | $15.04 | 29,200 |
| 3/12/2026 | $15.12 | $15.21 | $15.00 | $15.03 | 28,400 |
| 3/11/2026 | $15.13 | $15.21 | $15.12 | $15.12 | 16,700 |
| 3/10/2026 | $15.11 | $15.37 | $15.11 | $15.17 | 6,500 |
| 3/9/2026 | $15.23 | $15.29 | $15.11 | $15.11 | 14,900 |
| 3/6/2026 | $15.31 | $15.34 | $15.22 | $15.22 | 15,200 |
| 3/5/2026 | $15.25 | $15.35 | $15.25 | $15.31 | 5,000 |
| 3/4/2026 | $15.25 | $15.48 | $15.25 | $15.30 | 26,100 |
| 3/3/2026 | $15.23 | $15.34 | $15.23 | $15.27 | 7,700 |
| 3/2/2026 | $15.31 | $15.36 | $15.26 | $15.29 | 9,600 |
| 2/27/2026 | $15.39 | $15.53 | $15.25 | $15.26 | 41,600 |
| 2/26/2026 | $15.45 | $15.60 | $15.40 | $15.50 | 15,500 |
| 2/25/2026 | $15.50 | $15.50 | $15.38 | $15.43 | 5,900 |
| 2/24/2026 | $15.42 | $15.43 | $15.36 | $15.39 | 7,800 |
| 2/23/2026 | $15.35 | $15.46 | $15.35 | $15.38 | 9,200 |
| 2/20/2026 | $15.35 | $15.45 | $15.35 | $15.38 | 13,000 |