BNZL.LBNZL.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2074.00 | $2084.00 | $2054.00 | $2078.00 | 483,368 |
| 1/14/2026 | $2054.00 | $2086.00 | $2044.00 | $2078.00 | 710,596 |
| 1/13/2026 | $2082.00 | $2086.00 | $2040.00 | $2050.00 | 1.04M |
| 1/12/2026 | $2088.00 | $2088.00 | $2058.00 | $2082.00 | 1.24M |
| 1/9/2026 | $2050.00 | $2084.00 | $2042.00 | $2084.00 | 2.58M |
| 1/8/2026 | $2030.00 | $2046.00 | $2008.00 | $2046.00 | 2.22M |
| 1/7/2026 | $2044.00 | $2054.00 | $2020.36 | $2032.00 | 824,147 |
| 1/6/2026 | $2050.00 | $2062.00 | $2032.00 | $2048.00 | 518,554 |
| 1/5/2026 | $2052.00 | $2056.00 | $1995.00 | $2044.00 | 804,483 |
| 1/2/2026 | $2082.00 | $2088.00 | $2042.00 | $2064.00 | 572,257 |
| 12/31/2025 | $2098.00 | $2114.00 | $2076.00 | $2076.00 | 197,802 |
| 12/30/2025 | $2070.00 | $2088.00 | $2066.00 | $2088.00 | 1.88M |
| 12/29/2025 | $2072.00 | $2094.00 | $2066.00 | $2072.00 | 584,507 |
| 12/24/2025 | $2076.00 | $2084.00 | $2074.00 | $2080.00 | 81,339 |
| 12/23/2025 | $2084.00 | $2100.00 | $2074.00 | $2074.00 | 454,947 |
| 12/22/2025 | $2090.00 | $2102.00 | $2080.00 | $2080.00 | 1.18M |
| 12/19/2025 | $2104.00 | $2140.00 | $2094.00 | $2094.00 | 2.08M |
| 12/18/2025 | $2166.00 | $2188.00 | $2122.00 | $2122.00 | 2.70M |
| 12/17/2025 | $2168.00 | $2184.00 | $2050.00 | $2176.00 | 1.10M |
| 12/16/2025 | $2200.00 | $2228.00 | $2190.00 | $2220.00 | 707,172 |
| 12/15/2025 | $2154.00 | $2216.00 | $2148.00 | $2194.00 | 455,925 |
| 12/12/2025 | $2162.00 | $2170.00 | $2140.00 | $2150.00 | 960,186 |
| 12/11/2025 | $2164.00 | $2178.00 | $2124.00 | $2168.00 | 2.03M |
| 12/10/2025 | $2166.00 | $2172.00 | $2146.56 | $2156.00 | 560,393 |
| 12/9/2025 | $2116.00 | $2168.00 | $2116.00 | $2166.00 | 2.22M |
| 12/8/2025 | $2146.00 | $2162.00 | $2120.00 | $2132.00 | 506,046 |
| 12/5/2025 | $2156.00 | $2166.00 | $2144.00 | $2152.00 | 652,544 |
| 12/4/2025 | $2164.00 | $2174.00 | $2142.00 | $2160.00 | 405,625 |
| 12/3/2025 | $2180.00 | $2180.00 | $2136.00 | $2152.00 | 575,121 |
| 12/2/2025 | $2184.00 | $2202.03 | $2170.00 | $2172.00 | 894,472 |
| 12/1/2025 | $2160.00 | $2196.00 | $2148.00 | $2188.00 | 704,029 |
| 11/28/2025 | $2150.00 | $2174.00 | $2132.00 | $2164.00 | 774,403 |
| 11/27/2025 | $2144.00 | $2150.00 | $2124.00 | $2140.00 | 257,491 |
| 11/26/2025 | $2150.00 | $2158.00 | $2132.00 | $2140.00 | 733,036 |
| 11/25/2025 | $2126.00 | $2154.00 | $2112.00 | $2150.00 | 670,120 |
| 11/24/2025 | $2132.00 | $2140.00 | $2113.60 | $2122.00 | 1.35M |
| 11/21/2025 | $2096.00 | $2148.00 | $2084.00 | $2126.00 | 593,840 |
| 11/20/2025 | $2100.00 | $2112.00 | $2072.90 | $2090.00 | 685,564 |
| 11/19/2025 | $2104.00 | $2110.00 | $2084.00 | $2092.00 | 467,538 |
| 11/18/2025 | $2132.00 | $2138.00 | $2102.00 | $2104.00 | 1.26M |
| 11/17/2025 | $2178.00 | $2178.00 | $2150.00 | $2156.00 | 1.57M |
| 11/14/2025 | $2206.00 | $2208.00 | $2178.00 | $2178.00 | 577,443 |
| 11/13/2025 | $2224.00 | $2234.00 | $2204.00 | $2214.00 | 2.88M |
| 11/12/2025 | $2240.00 | $2244.00 | $2216.00 | $2242.00 | 745,273 |
| 11/11/2025 | $2208.00 | $2256.00 | $2202.00 | $2250.00 | 546,475 |
| 11/10/2025 | $2220.00 | $2220.00 | $2190.00 | $2202.00 | 571,882 |
| 11/7/2025 | $2232.00 | $2236.00 | $2188.00 | $2210.00 | 529,395 |
| 11/6/2025 | $2272.00 | $2284.00 | $2220.00 | $2228.00 | 521,736 |
| 11/5/2025 | $2254.00 | $2294.00 | $2242.00 | $2286.00 | 652,435 |
| 11/4/2025 | $2256.00 | $2278.00 | $2244.15 | $2260.00 | 1.68M |
| 11/3/2025 | $2302.00 | $2316.00 | $2252.00 | $2266.00 | 594,490 |
| 10/31/2025 | $2338.00 | $2342.00 | $2309.34 | $2312.00 | 756,562 |
| 10/30/2025 | $2352.00 | $2352.00 | $2330.00 | $2336.00 | 592,499 |
| 10/29/2025 | $2360.00 | $2378.00 | $2346.00 | $2350.00 | 745,480 |
| 10/28/2025 | $2404.00 | $2416.00 | $2368.00 | $2368.00 | 739,321 |
| 10/27/2025 | $2432.00 | $2436.00 | $2402.00 | $2402.00 | 595,995 |
| 10/24/2025 | $2460.00 | $2464.27 | $2436.00 | $2436.00 | 577,523 |
| 10/23/2025 | $2448.00 | $2470.00 | $2446.00 | $2446.00 | 376,525 |
| 10/22/2025 | $2472.00 | $2472.00 | $2424.25 | $2456.00 | 661,875 |
| 10/21/2025 | $2392.00 | $2468.00 | $2354.00 | $2462.00 | 1.18M |
| 10/20/2025 | $2440.00 | $2472.00 | $2418.00 | $2450.00 | 1.04M |
| 10/17/2025 | $2400.00 | $2446.00 | $2382.00 | $2438.00 | 611,787 |