BNT(BNT)
BNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $46.07 | $46.07 | $44.26 | $45.32 | 13,326 |
| 5/19/2026 | $44.56 | $45.54 | $44.32 | $44.36 | 48,349 |
| 5/18/2026 | $45.45 | $46.10 | $44.64 | $45.26 | 28,200 |
| 5/15/2026 | $47.46 | $47.46 | $45.45 | $45.47 | 24,516 |
| 5/14/2026 | $45.49 | $48.54 | $45.49 | $47.51 | 26,400 |
| 5/13/2026 | $46.05 | $46.05 | $45.15 | $45.15 | 9,000 |
| 5/12/2026 | $46.19 | $46.19 | $45.67 | $45.86 | 8,044 |
| 5/11/2026 | $46.58 | $47.10 | $46.18 | $46.18 | 22,700 |
| 5/8/2026 | $46.13 | $47.12 | $45.96 | $46.95 | 13,423 |
| 5/7/2026 | $46.89 | $46.89 | $46.14 | $46.44 | 14,347 |
| 5/6/2026 | $45.90 | $46.65 | $45.90 | $46.48 | 22,900 |
| 5/5/2026 | $45.00 | $45.95 | $45.00 | $45.80 | 11,300 |
| 5/4/2026 | $45.08 | $45.85 | $44.76 | $45.00 | 22,608 |
| 5/1/2026 | $44.97 | $45.70 | $44.97 | $45.28 | 16,600 |
| 4/30/2026 | $43.28 | $45.22 | $43.28 | $45.13 | 21,847 |
| 4/29/2026 | $44.51 | $44.51 | $43.06 | $43.24 | 29,300 |
| 4/28/2026 | $44.91 | $44.91 | $44.22 | $44.22 | 10,735 |
| 4/27/2026 | $45.61 | $45.61 | $44.81 | $44.94 | 18,100 |
| 4/24/2026 | $45.66 | $45.66 | $45.12 | $45.51 | 12,400 |
| 4/23/2026 | $45.83 | $46.05 | $45.03 | $45.35 | 16,347 |
| 4/22/2026 | $46.63 | $46.94 | $46.12 | $46.21 | 17,600 |
| 4/21/2026 | $47.39 | $47.68 | $46.31 | $46.46 | 18,204 |
| 4/20/2026 | $46.46 | $47.33 | $46.41 | $46.65 | 132,200 |
| 4/17/2026 | $46.52 | $47.79 | $46.52 | $46.89 | 36,607 |
| 4/16/2026 | $46.58 | $46.83 | $46.17 | $46.18 | 29,418 |
| 4/15/2026 | $46.26 | $46.89 | $45.91 | $46.77 | 26,900 |
| 4/14/2026 | $44.23 | $45.84 | $44.23 | $45.72 | 64,700 |
| 4/13/2026 | $42.92 | $44.09 | $42.42 | $43.93 | 17,900 |
| 4/10/2026 | $42.78 | $43.81 | $42.66 | $42.74 | 11,535 |
| 4/9/2026 | $42.59 | $43.51 | $42.59 | $43.08 | 16,600 |
| 4/8/2026 | $43.52 | $44.56 | $42.85 | $43.04 | 40,400 |
| 4/7/2026 | $41.77 | $42.11 | $41.50 | $41.95 | 18,404 |
| 4/6/2026 | $42.20 | $42.44 | $42.02 | $42.12 | 16,627 |
| 4/2/2026 | $40.74 | $42.33 | $40.71 | $41.98 | 24,210 |
| 4/1/2026 | $41.68 | $42.29 | $41.62 | $41.81 | 18,313 |
| 3/31/2026 | $40.94 | $41.61 | $40.55 | $41.40 | 54,139 |
| 3/30/2026 | $41.04 | $41.28 | $40.13 | $40.21 | 43,930 |
| 3/27/2026 | $40.76 | $41.18 | $40.47 | $40.60 | 59,600 |
| 3/26/2026 | $41.99 | $42.12 | $41.16 | $41.20 | 16,100 |
| 3/25/2026 | $41.85 | $41.93 | $40.86 | $41.53 | 34,500 |
| 3/24/2026 | $40.82 | $41.06 | $40.06 | $40.71 | 58,230 |
| 3/23/2026 | $41.76 | $42.02 | $40.86 | $40.96 | 51,903 |
| 3/20/2026 | $41.13 | $41.66 | $40.54 | $40.69 | 87,851 |
| 3/19/2026 | $41.81 | $41.91 | $40.91 | $41.56 | 78,423 |
| 3/18/2026 | $42.22 | $42.82 | $41.57 | $41.82 | 64,315 |
| 3/17/2026 | $42.08 | $42.73 | $42.08 | $42.62 | 28,634 |
| 3/16/2026 | $41.43 | $41.95 | $40.68 | $41.95 | 43,600 |
| 3/13/2026 | $40.87 | $41.08 | $40.50 | $40.69 | 28,814 |
| 3/12/2026 | $41.48 | $42.06 | $40.60 | $40.80 | 43,200 |
| 3/11/2026 | $42.80 | $43.68 | $42.09 | $42.27 | 43,921 |
| 3/10/2026 | $42.08 | $43.71 | $41.73 | $43.19 | 165,618 |
| 3/9/2026 | $41.52 | $42.52 | $40.85 | $42.01 | 25,200 |
| 3/6/2026 | $42.81 | $42.83 | $41.83 | $42.30 | 20,200 |
| 3/5/2026 | $43.99 | $43.99 | $43.00 | $43.62 | 33,600 |
| 3/4/2026 | $43.55 | $44.46 | $43.55 | $44.29 | 11,700 |
| 3/3/2026 | $43.27 | $44.09 | $42.37 | $43.75 | 22,200 |
| 3/2/2026 | $43.59 | $45.21 | $43.59 | $44.91 | 33,800 |
| 2/27/2026 | $45.67 | $45.67 | $43.99 | $44.41 | 19,443 |
| 2/26/2026 | $45.75 | $46.61 | $45.59 | $46.09 | 15,023 |
| 2/25/2026 | $45.63 | $46.14 | $45.41 | $46.00 | 24,145 |
| 2/24/2026 | $44.65 | $45.51 | $44.65 | $45.15 | 25,618 |
| 2/23/2026 | $45.98 | $46.21 | $44.43 | $44.54 | 30,500 |
| 2/20/2026 | $46.27 | $47.68 | $45.97 | $46.45 | 27,704 |
| 2/19/2026 | $47.14 | $47.16 | $45.99 | $46.47 | 30,349 |