BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	27.56	27.96	27.56	27.90	27.90	0.58%	333,514
Apr 24, 2025	27.80	27.86	27.48	27.74	27.74	0.54%	337,075
Apr 23, 2025	27.87	28.21	27.26	27.59	27.59	-1.75%	1,266,419
Apr 22, 2025	27.89	28.38	27.83	28.08	28.08	0.97%	433,337
Apr 21, 2025	27.71	27.82	27.43	27.81	27.81	-1.35%	536,260
Apr 17, 2025	27.78	28.39	27.71	28.19	28.19	2.29%	595,443
Apr 16, 2025	27.25	27.65	27.25	27.56	27.56	1.92%	390,376
Apr 15, 2025	27.00	27.16	26.78	27.04	27.04	-0.26%	413,026
Apr 14, 2025	27.25	27.26	26.70	27.11	27.11	0.52%	540,563
Apr 11, 2025	26.27	27.09	26.23	26.97	26.97	1.66%	704,034
Apr 10, 2025	26.28	26.56	25.85	26.53	26.53	-2.86%	1,575,304
Apr 9, 2025	25.08	27.49	24.72	27.31	27.31	5.89%	3,337,662
Apr 8, 2025	27.03	27.12	25.57	25.79	25.79	-3.88%	2,092,377
Apr 7, 2025	26.74	28.08	26.49	26.83	26.83	-2.79%	2,552,281
Apr 4, 2025	27.16	27.77	26.67	27.60	27.60	-5.28%	1,262,473
Apr 3, 2025	29.18	29.36	28.93	29.14	29.14	-6.81%	608,563
Apr 2, 2025	30.88	31.30	30.86	31.27	31.27	0.81%	299,123
Apr 1, 2025	31.21	31.34	30.97	31.02	31.02	-0.29%	436,410
Mar 31, 2025	30.43	31.24	30.38	31.11	31.11	3.08%	394,807
Mar 28, 2025	30.45	30.45	30.12	30.18	30.18	-0.92%	542,976
Mar 27, 2025	30.35	30.54	30.19	30.46	30.46	0.10%	188,229
Mar 26, 2025	30.40	30.59	30.33	30.43	30.43	0.86%	216,315
Mar 25, 2025	30.30	30.35	29.93	30.17	30.17	-0.03%	333,087
Mar 24, 2025	29.90	30.20	29.84	30.18	30.18	1.34%	508,284
Mar 21, 2025	29.63	29.85	29.54	29.78	29.78	0.03%	380,472
Mar 20, 2025	29.23	29.79	29.15	29.77	29.77	1.67%	551,220
Mar 19, 2025	29.13	29.41	29.09	29.28	29.28	0.34%	165,316
Mar 18, 2025	29.58	29.63	29.08	29.18	29.18	-0.55%	439,126
Mar 17, 2025	29.42	29.48	29.21	29.34	29.34	0.76%	408,310
Mar 14, 2025	28.96	29.17	28.89	29.12	29.12	0.97%	248,881
Mar 13, 2025	29.05	29.16	28.78	28.84	28.84	-1.57%	472,900
Mar 12, 2025	29.11	29.35	29.00	29.30	29.30	1.72%	394,862
Mar 11, 2025	28.94	29.08	28.65	28.81	28.81	0.79%	548,304
Mar 10, 2025	29.04	29.09	28.53	28.58	28.58	-1.52%	393,977
Mar 7, 2025	29.24	29.46	28.92	29.02	29.02	1.40%	807,139
Mar 6, 2025	28.62	28.82	28.38	28.62	28.62	-0.10%	956,906
Mar 5, 2025	28.71	28.73	28.21	28.65	28.65	-2.32%	906,996
Mar 4, 2025	29.17	29.41	28.79	29.33	29.33	-0.41%	664,283
Mar 3, 2025	30.22	30.28	29.38	29.45	29.45	-2.35%	950,965
Feb 28, 2025	29.99	30.23	29.84	30.16	30.16	-0.33%	316,046
Feb 27, 2025	30.17	30.44	30.08	30.26	30.26	1.58%	403,968
Feb 26, 2025	29.82	29.94	29.68	29.79	29.79	-0.50%	436,728
Feb 25, 2025	30.51	30.51	29.80	29.94	29.94	-2.28%	231,536
Feb 24, 2025	30.59	30.70	30.51	30.64	30.64	0.69%	360,116
Feb 21, 2025	30.97	31.02	30.42	30.43	30.43	-2.90%	140,389
Feb 20, 2025	31.41	31.61	31.31	31.34	31.34	0.38%	147,701
Feb 19, 2025	31.44	31.49	31.14	31.22	31.22	0.48%	65,226
Feb 18, 2025	30.95	31.12	30.84	31.07	31.07	1.40%	234,574
Feb 14, 2025	30.91	30.97	30.59	30.64	30.64	-0.58%	165,524
Feb 13, 2025	30.52	30.84	30.50	30.82	30.82	0.13%	171,362