BPRN(BPRN)
BPRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.97 | $35.27 | $34.59 | $34.78 | 12,326 |
| 5/19/2026 | $34.25 | $34.50 | $34.15 | $34.50 | 2,906 |
| 5/18/2026 | $34.29 | $34.29 | $34.25 | $34.25 | 3,501 |
| 5/15/2026 | $34.79 | $34.85 | $34.01 | $34.04 | 5,100 |
| 5/14/2026 | $35.14 | $35.67 | $34.60 | $35.01 | 5,600 |
| 5/13/2026 | $34.15 | $34.91 | $34.15 | $34.60 | 9,100 |
| 5/12/2026 | $35.15 | $35.15 | $34.14 | $34.34 | 3,900 |
| 5/11/2026 | $35.45 | $35.84 | $35.15 | $35.15 | 4,331 |
| 5/8/2026 | $35.55 | $35.88 | $35.24 | $35.48 | 5,030 |
| 5/7/2026 | $35.10 | $35.67 | $35.01 | $35.55 | 9,209 |
| 5/6/2026 | $35.25 | $35.31 | $35.04 | $35.04 | 9,600 |
| 5/5/2026 | $35.68 | $35.68 | $33.91 | $35.25 | 6,100 |
| 5/4/2026 | $36.29 | $36.29 | $35.29 | $35.93 | 10,612 |
| 5/1/2026 | $35.70 | $36.12 | $35.70 | $36.11 | 4,300 |
| 4/30/2026 | $35.60 | $35.85 | $35.60 | $35.77 | 7,107 |
| 4/29/2026 | $35.90 | $36.10 | $35.38 | $35.61 | 9,600 |
| 4/28/2026 | $35.68 | $35.97 | $35.50 | $35.97 | 17,406 |
| 4/27/2026 | $34.85 | $35.60 | $34.85 | $35.28 | 7,800 |
| 4/24/2026 | $35.20 | $35.20 | $34.73 | $34.99 | 3,700 |
| 4/23/2026 | $34.90 | $35.50 | $34.67 | $35.23 | 7,100 |
| 4/22/2026 | $35.31 | $35.85 | $35.01 | $35.01 | 7,116 |
| 4/21/2026 | $35.88 | $35.88 | $35.00 | $35.23 | 8,000 |
| 4/20/2026 | $36.24 | $36.24 | $35.00 | $35.27 | 14,100 |
| 4/17/2026 | $35.73 | $36.46 | $35.35 | $36.34 | 13,230 |
| 4/16/2026 | $35.73 | $35.85 | $34.87 | $35.29 | 7,100 |
| 4/15/2026 | $35.81 | $35.85 | $35.50 | $35.75 | 5,724 |
| 4/14/2026 | $35.68 | $35.83 | $35.51 | $35.83 | 10,835 |
| 4/13/2026 | $35.74 | $35.99 | $35.40 | $35.75 | 13,400 |
| 4/10/2026 | $35.70 | $36.10 | $35.70 | $35.99 | 6,700 |
| 4/9/2026 | $35.50 | $36.24 | $35.50 | $36.15 | 8,700 |
| 4/8/2026 | $34.81 | $35.81 | $34.81 | $35.81 | 14,700 |
| 4/7/2026 | $34.41 | $34.70 | $34.41 | $34.60 | 15,201 |
| 4/6/2026 | $34.81 | $35.22 | $34.56 | $34.65 | 12,726 |
| 4/2/2026 | $34.74 | $34.81 | $34.69 | $34.81 | 4,405 |
| 4/1/2026 | $33.86 | $34.72 | $33.86 | $34.58 | 7,307 |
| 3/31/2026 | $34.69 | $34.69 | $33.69 | $33.77 | 13,454 |
| 3/30/2026 | $33.60 | $34.22 | $33.60 | $34.19 | 17,400 |
| 3/27/2026 | $34.13 | $34.13 | $32.90 | $33.23 | 7,600 |
| 3/26/2026 | $34.29 | $34.49 | $33.94 | $34.11 | 6,600 |
| 3/25/2026 | $34.21 | $34.68 | $33.97 | $34.33 | 9,100 |
| 3/24/2026 | $34.62 | $34.83 | $34.20 | $34.20 | 13,200 |
| 3/23/2026 | $33.47 | $34.65 | $33.47 | $34.18 | 13,900 |
| 3/20/2026 | $33.24 | $33.38 | $32.76 | $33.19 | 37,400 |
| 3/19/2026 | $32.59 | $33.31 | $32.55 | $33.12 | 8,229 |
| 3/18/2026 | $33.40 | $33.41 | $32.56 | $32.95 | 11,933 |
| 3/17/2026 | $33.53 | $34.02 | $33.35 | $33.40 | 16,048 |
| 3/16/2026 | $33.64 | $33.76 | $33.51 | $33.51 | 5,527 |
| 3/13/2026 | $33.41 | $33.55 | $33.22 | $33.51 | 7,900 |
| 3/12/2026 | $33.15 | $33.34 | $32.93 | $33.22 | 9,612 |
| 3/11/2026 | $33.39 | $33.96 | $33.00 | $33.25 | 9,625 |
| 3/10/2026 | $33.32 | $33.67 | $33.32 | $33.39 | 8,400 |
| 3/9/2026 | $33.00 | $33.86 | $32.57 | $33.66 | 15,438 |
| 3/6/2026 | $33.50 | $33.81 | $33.25 | $33.72 | 15,900 |
| 3/5/2026 | $33.86 | $33.98 | $33.62 | $33.95 | 12,715 |
| 3/4/2026 | $34.18 | $34.70 | $34.06 | $34.21 | 19,647 |
| 3/3/2026 | $33.76 | $34.25 | $33.37 | $34.00 | 12,836 |
| 3/2/2026 | $34.46 | $34.57 | $34.04 | $34.04 | 4,805 |
| 2/27/2026 | $34.42 | $34.82 | $33.97 | $33.97 | 18,329 |
| 2/26/2026 | $35.03 | $35.39 | $34.65 | $34.87 | 9,600 |
| 2/25/2026 | $34.16 | $35.06 | $34.13 | $34.69 | 11,018 |
| 2/24/2026 | $35.69 | $35.69 | $33.85 | $34.15 | 11,819 |
| 2/23/2026 | $34.86 | $35.63 | $32.66 | $33.91 | 21,700 |
| 2/20/2026 | $35.15 | $35.49 | $34.92 | $34.92 | 6,000 |
| 2/19/2026 | $35.67 | $35.67 | $35.02 | $35.07 | 8,600 |