BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	31.10	31.23	30.78	30.78	30.78	-2.47%	465,451
Feb 11, 2025	31.56	31.60	31.37	31.56	31.56	1.25%	134,376
Feb 10, 2025	30.98	31.18	30.88	31.17	31.17	1.93%	140,766
Feb 7, 2025	30.70	30.74	30.47	30.58	30.58	0.46%	171,621
Feb 6, 2025	30.75	30.89	30.37	30.44	30.44	-0.56%	398,969
Feb 5, 2025	30.80	30.94	30.56	30.61	30.61	-1.67%	397,144
Feb 4, 2025	30.45	31.41	30.42	31.13	31.13	0.23%	927,668
Feb 3, 2025	31.20	31.31	30.76	31.06	31.06	-0.38%	569,357
Jan 31, 2025	31.07	31.26	30.80	31.18	31.18	0.32%	766,468
Jan 30, 2025	31.08	31.37	31.04	31.08	31.08	0.10%	416,944
Jan 29, 2025	31.03	31.34	30.86	31.05	31.05	-0.93%	397,247
Jan 28, 2025	31.50	31.50	31.09	31.34	31.34	0.61%	426,158
Jan 27, 2025	31.60	31.71	30.93	31.15	31.15	-1.77%	301,234
Jan 24, 2025	31.91	31.94	31.55	31.71	31.71	0.41%	499,242
Jan 23, 2025	32.08	32.26	31.58	31.58	31.58	-1.22%	538,956
Jan 22, 2025	32.04	32.25	31.94	31.97	31.97	-0.65%	401,165
Jan 21, 2025	32.01	32.22	31.96	32.18	32.18	-1.44%	386,586
Jan 17, 2025	32.66	32.85	32.57	32.65	32.65	-0.73%	301,454
Jan 16, 2025	33.04	33.07	32.52	32.89	32.89	-1.38%	594,035
Jan 15, 2025	32.58	33.39	32.58	33.35	33.35	2.87%	880,183
Jan 14, 2025	32.53	32.60	32.29	32.42	32.42	-0.80%	304,878
Jan 13, 2025	32.59	32.91	32.51	32.68	32.68	1.43%	446,935
Jan 10, 2025	32.58	32.65	31.72	32.22	32.22	4.61%	533,328
Jan 8, 2025	31.18	31.23	30.74	30.80	30.80	-1.12%	300,190
Jan 7, 2025	31.13	31.23	30.97	31.15	31.15	1.20%	240,806
Jan 6, 2025	31.13	31.30	30.68	30.78	30.78	-0.48%	253,304
Jan 3, 2025	30.79	30.98	30.72	30.93	30.93	0.95%	205,942
Jan 2, 2025	30.63	30.91	30.63	30.64	30.64	2.30%	450,202
Dec 31, 2024	30.05	30.24	29.73	29.95	29.95	0.10%	246,307
Dec 30, 2024	29.97	30.08	29.80	29.92	29.92	0.98%	229,980
Dec 27, 2024	29.71	29.83	29.58	29.63	29.63	0.95%	172,800
Dec 26, 2024	29.72	29.74	29.29	29.35	29.35	-0.41%	155,458
Dec 24, 2024	29.47	29.62	29.40	29.47	29.47	0.68%	207,927
Dec 23, 2024	29.21	29.29	28.93	29.27	29.27	-0.03%	348,866
Dec 20, 2024	29.00	29.40	28.90	29.28	29.28	0.65%	361,262
Dec 19, 2024	29.56	29.61	29.09	29.09	29.09	-0.38%	283,146
Dec 18, 2024	29.52	29.75	29.20	29.20	29.20	-0.68%	189,657
Dec 17, 2024	29.33	29.43	29.09	29.40	29.40	-0.71%	193,269
Dec 16, 2024	29.78	29.81	29.57	29.61	29.61	-0.74%	320,570
Dec 13, 2024	29.60	29.90	29.58	29.83	29.83	1.19%	273,635
Dec 12, 2024	29.33	29.60	29.05	29.48	29.48	-0.07%	357,147
Dec 11, 2024	29.27	29.58	29.10	29.50	29.50	2.25%	605,844
Dec 10, 2024	28.91	29.15	28.84	28.85	28.85	0.07%	315,827
Dec 9, 2024	28.85	29.11	28.83	28.83	28.83	1.26%	332,339
Dec 6, 2024	28.61	28.67	28.40	28.47	28.47	-1.62%	338,251
Dec 5, 2024	29.12	29.21	28.86	28.94	28.94	-0.41%	407,218
Dec 4, 2024	29.67	29.69	28.96	29.06	29.06	-1.49%	741,063
Dec 3, 2024	29.19	29.60	29.06	29.50	29.50	2.54%	356,864
Dec 2, 2024	29.09	29.12	28.67	28.77	28.77	-0.79%	714,837
Nov 29, 2024	29.23	29.37	28.95	29.00	29.00	0.14%	330,445
Nov 27, 2024	28.90	29.16	28.72	28.96	28.96	0.21%	420,404
Nov 26, 2024	29.23	29.54	28.69	28.90	28.90	-0.58%	773,110
Nov 25, 2024	29.37	29.52	28.97	29.07	29.07	-2.52%	315,990
Nov 22, 2024	29.46	29.95	29.40	29.82	29.82	0.85%	346,173
Nov 21, 2024	29.51	29.58	29.26	29.57	29.57	1.55%	449,583
Nov 20, 2024	29.41	29.41	28.98	29.12	29.12	-0.48%	373,167
Nov 19, 2024	29.34	29.44	28.96	29.26	29.26	0.14%	439,524
Nov 18, 2024	28.79	29.26	28.76	29.22	29.22	3.21%	586,906
Nov 15, 2024	28.70	28.84	28.25	28.31	28.31	-1.91%	412,155
Nov 14, 2024	29.14	29.14	28.67	28.86	28.86	0.70%	235,595
Nov 13, 2024	28.45	28.92	28.19	28.66	28.66	0.24%	577,590
Nov 12, 2024	28.99	29.00	28.52	28.59	28.59	-0.28%	406,811
Nov 11, 2024	28.71	28.80	28.51	28.67	28.67	-2.65%	481,856
Nov 8, 2024	29.70	29.72	29.26	29.45	29.45	-1.90%	591,354
Nov 7, 2024	29.73	30.29	29.54	30.02	30.02	0.23%	448,548
Nov 6, 2024	29.50	30.25	29.49	29.95	29.95	-0.43%	802,390
Nov 5, 2024	30.19	30.34	29.86	30.08	30.08	0.33%	515,577
Nov 4, 2024	29.76	30.01	29.57	29.98	29.98	3.17%	314,910
Nov 1, 2024	29.63	29.68	29.05	29.06	29.06	-1.46%	248,564
Oct 31, 2024	28.98	29.56	28.82	29.49	29.49	2.29%	826,817
Oct 30, 2024	28.55	28.90	28.44	28.83	28.83	2.38%	437,385
Oct 29, 2024	28.35	28.40	27.97	28.16	28.16	-1.05%	534,156
Oct 28, 2024	28.34	28.60	28.23	28.46	28.46	-5.23%	512,191
Oct 25, 2024	29.86	30.11	29.71	30.03	30.03	1.52%	349,461
Oct 24, 2024	29.83	29.97	29.29	29.58	29.58	-0.57%	477,391
Oct 23, 2024	29.76	29.93	29.54	29.75	29.75	-0.67%	485,436
Oct 22, 2024	29.62	30.18	29.55	29.95	29.95	2.25%	514,767
Oct 21, 2024	29.35	29.49	29.09	29.29	29.29	1.14%	277,594
Oct 18, 2024	29.11	29.16	28.67	28.96	28.96	-1.66%	648,645
Oct 17, 2024	29.25	29.50	28.96	29.45	29.45	0.27%	513,950
Oct 16, 2024	29.32	29.43	29.01	29.37	29.37	-0.27%	445,098
Oct 15, 2024	29.28	29.52	29.01	29.45	29.45	-3.85%	659,983
Oct 14, 2024	30.67	30.85	30.47	30.63	30.63	-1.80%	450,290
Oct 11, 2024	31.08	31.38	30.97	31.19	31.19	-0.48%	629,673
Oct 10, 2024	30.68	31.46	30.54	31.34	31.34	3.43%	802,676
Oct 9, 2024	29.91	30.34	29.68	30.30	30.30	-0.95%	798,582
Oct 8, 2024	31.05	31.10	30.15	30.59	30.59	-4.44%	2,003,070
Oct 7, 2024	31.23	32.03	31.21	32.01	32.01	3.83%	840,249
Oct 4, 2024	30.88	31.27	30.70	30.83	30.83	0.52%	1,558,179
Oct 3, 2024	29.84	30.76	29.73	30.67	30.67	4.04%	1,339,082
Oct 2, 2024	29.90	30.00	29.04	29.48	29.48	0.99%	865,899
Oct 1, 2024	28.09	29.76	28.06	29.19	29.19	3.11%	2,332,370
Sep 30, 2024	28.23	28.60	28.07	28.31	28.31	-0.18%	393,579
Sep 27, 2024	27.98	28.37	27.78	28.36	28.36	1.76%	619,471