BNL(BNL)
BNL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $18.32 | $18.40 | $18.18 | $18.26 | 1.57M |
| 10/8/2026 | $18.33 | $18.38 | $17.93 | $18.24 | 2.87M |
| 10/7/2026 | $18.26 | $18.67 | $18.25 | $18.28 | 1.86M |
| 10/6/2026 | $18.43 | $18.63 | $18.42 | $18.63 | 1.91M |
| 10/5/2026 | $18.56 | $18.61 | $18.38 | $18.40 | 2.01M |
| 10/2/2026 | $18.42 | $18.70 | $18.24 | $18.56 | 2.09M |
| 10/1/2026 | $18.43 | $18.55 | $18.17 | $18.25 | 2.12M |
| 9/30/2026 | $18.67 | $18.67 | $18.49 | $18.50 | 2.32M |
| 9/29/2026 | $18.74 | $18.95 | $18.70 | $18.88 | 1.51M |
| 9/28/2026 | $18.87 | $18.93 | $18.68 | $18.84 | 1.22M |
| 9/25/2026 | $18.89 | $18.95 | $18.77 | $18.91 | 1.26M |
| 9/24/2026 | $18.94 | $19.02 | $18.69 | $18.90 | 1.50M |
| 9/23/2026 | $19.03 | $19.03 | $18.80 | $18.91 | 2.05M |
| 9/22/2026 | $19.37 | $19.37 | $18.95 | $19.12 | 3.57M |
| 9/21/2026 | $19.33 | $19.47 | $19.21 | $19.28 | 1.43M |
| 9/18/2026 | $19.17 | $19.25 | $19.04 | $19.20 | 5.42M |
| 9/17/2026 | $19.59 | $19.77 | $19.22 | $19.22 | 1.74M |
| 9/16/2026 | $20.01 | $20.15 | $19.32 | $19.42 | 1.87M |
| 9/15/2026 | $20.24 | $20.37 | $19.92 | $19.97 | 2.24M |
| 9/14/2026 | $20.49 | $20.75 | $20.32 | $20.32 | 1.35M |
| 9/11/2026 | $20.59 | $20.70 | $20.37 | $20.42 | 1.09M |
| 9/10/2026 | $20.76 | $20.80 | $20.49 | $20.53 | 1.11M |
| 9/9/2026 | $20.96 | $20.96 | $20.58 | $20.71 | 1.45M |
| 9/8/2026 | $20.73 | $21.02 | $20.71 | $20.96 | 2.12M |
| 9/4/2026 | $20.80 | $20.98 | $20.77 | $20.81 | 1.42M |
| 9/3/2026 | $21.16 | $21.37 | $20.87 | $20.87 | 2.42M |
| 9/2/2026 | $20.96 | $21.13 | $20.74 | $21.02 | 2.27M |
| 9/1/2026 | $20.89 | $20.99 | $20.53 | $20.82 | 1.96M |
| 8/31/2026 | $21.17 | $21.17 | $20.82 | $20.86 | 1.73M |
| 8/28/2026 | $21.21 | $21.27 | $21.08 | $21.09 | 1.21M |
| 8/27/2026 | $21.16 | $21.32 | $21.06 | $21.13 | 984,400 |
| 8/26/2026 | $21.58 | $21.58 | $21.26 | $21.31 | 904,735 |
| 8/25/2026 | $21.40 | $21.57 | $21.29 | $21.55 | 2.19M |
| 8/24/2026 | $21.21 | $21.37 | $21.06 | $21.20 | 2.17M |
| 8/21/2026 | $21.28 | $21.28 | $21.02 | $21.12 | 1.00M |
| 8/20/2026 | $21.04 | $21.33 | $20.86 | $21.21 | 1.26M |
| 8/19/2026 | $20.57 | $21.15 | $20.57 | $21.15 | 3.46M |
| 8/18/2026 | $21.24 | $21.34 | $20.74 | $20.78 | 3.94M |
| 8/17/2026 | $21.27 | $21.32 | $21.02 | $21.22 | 1.87M |
| 8/14/2026 | $21.24 | $21.46 | $21.22 | $21.39 | 1.74M |
| 8/13/2026 | $21.06 | $21.35 | $21.06 | $21.24 | 1.32M |
| 8/12/2026 | $20.68 | $21.07 | $20.68 | $21.07 | 3.44M |
| 8/11/2026 | $20.54 | $20.78 | $20.36 | $20.65 | 2.29M |
| 8/10/2026 | $20.83 | $20.89 | $20.45 | $20.46 | 4.37M |
| 8/7/2026 | $20.88 | $20.94 | $20.55 | $20.93 | 6.81M |
| 8/6/2026 | $21.46 | $21.53 | $21.08 | $21.16 | 1.44M |
| 8/5/2026 | $21.22 | $21.38 | $21.04 | $21.20 | 2.30M |
| 8/4/2026 | $21.23 | $21.29 | $20.94 | $21.16 | 2.06M |
| 8/3/2026 | $21.39 | $21.62 | $21.11 | $21.26 | 1.78M |
| 7/31/2026 | $21.39 | $21.52 | $21.28 | $21.41 | 1.50M |
| 7/30/2026 | $22.16 | $22.16 | $21.26 | $21.50 | 4.79M |
| 7/29/2026 | $22.58 | $22.68 | $22.04 | $22.15 | 1.65M |
| 7/28/2026 | $22.64 | $22.82 | $22.30 | $22.40 | 1.65M |
| 7/27/2026 | $22.35 | $22.72 | $22.30 | $22.39 | 1.45M |
| 7/24/2026 | $22.35 | $22.53 | $22.18 | $22.36 | 1.17M |
| 7/23/2026 | $22.68 | $22.79 | $22.29 | $22.36 | 1.22M |
| 7/22/2026 | $22.79 | $22.91 | $22.61 | $22.69 | 879,027 |
| 7/21/2026 | $22.67 | $22.89 | $22.63 | $22.84 | 1.04M |
| 7/20/2026 | $22.97 | $22.97 | $22.58 | $22.72 | 1.23M |
| 7/17/2026 | $22.78 | $23.10 | $22.59 | $22.80 | 1.84M |
| 7/16/2026 | $21.82 | $22.81 | $21.82 | $22.79 | 1.61M |
| 7/15/2026 | $21.90 | $22.12 | $21.79 | $21.82 | 1.18M |
| 7/14/2026 | $21.97 | $22.04 | $21.85 | $21.87 | 2.08M |
| 7/13/2026 | $21.98 | $22.15 | $21.81 | $21.94 | 1.52M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
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
