BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.28	33.35	32.66	32.90	32.90	0.95%	974,624
Feb 10, 2026	32.50	32.74	32.30	32.59	32.59	0.22%	600,659
Feb 9, 2026	31.99	32.73	31.98	32.52	32.52	1.56%	550,111
Feb 6, 2026	31.69	32.44	31.68	32.02	32.02	0.60%	1,021,891
Feb 5, 2026	31.93	32.07	31.57	31.83	31.83	-1.49%	623,917
Feb 4, 2026	31.97	32.87	31.68	32.31	32.31	0.59%	1,866,378
Feb 3, 2026	31.46	32.16	31.39	32.12	32.12	2.69%	1,821,663
Feb 2, 2026	31.25	31.37	30.99	31.28	31.28	-5.07%	1,233,853
Jan 30, 2026	32.93	33.07	32.17	32.95	32.95	0.49%	1,537,295
Jan 29, 2026	33.13	33.24	32.41	32.79	32.79	3.11%	1,621,159
Jan 28, 2026	31.59	31.84	31.41	31.80	31.80	1.21%	588,045
Jan 27, 2026	30.75	31.44	30.64	31.42	31.42	2.78%	434,843
Jan 26, 2026	30.47	30.66	30.37	30.57	30.57	-0.39%	477,908
Jan 23, 2026	30.58	30.71	30.48	30.69	30.69	2.78%	420,237
Jan 22, 2026	30.04	30.07	29.62	29.86	29.86	-1.81%	551,456
Jan 21, 2026	30.21	30.44	30.13	30.41	30.41	2.12%	287,277
Jan 20, 2026	30.20	30.30	29.74	29.78	29.78	-0.20%	578,780
Jan 16, 2026	30.09	30.09	29.80	29.84	29.84	0.90%	493,595
Jan 15, 2026	29.68	29.81	29.45	29.58	29.58	-1.61%	535,171
Jan 14, 2026	30.78	31.09	29.55	30.06	30.06	-1.25%	3,027,255
Jan 13, 2026	30.21	30.67	30.11	30.44	30.44	2.35%	1,581,171
Jan 12, 2026	29.41	29.85	29.24	29.74	29.74	1.43%	715,203
Jan 9, 2026	29.32	29.75	29.31	29.32	29.32	0.17%	770,359
Jan 8, 2026	28.45	29.29	28.32	29.27	29.27	4.42%	371,075
Jan 7, 2026	28.09	28.14	27.83	28.03	28.03	-0.36%	381,806
Jan 6, 2026	28.90	28.95	28.10	28.13	28.13	-2.16%	562,652
Jan 5, 2026	28.50	28.78	28.36	28.75	28.75	1.77%	554,480
Jan 2, 2026	28.03	28.29	27.92	28.25	28.25	-0.25%	638,940
Dec 31, 2025	28.70	28.72	28.20	28.32	28.32	-0.70%	406,330
Dec 30, 2025	28.69	28.72	28.50	28.52	28.52	0.18%	255,721
Dec 29, 2025	28.48	28.69	28.46	28.47	28.47	1.35%	395,613
Dec 26, 2025	28.50	28.51	27.96	28.09	28.09	-2.14%	406,540
Dec 24, 2025	28.79	28.85	28.61	28.71	28.71	-0.26%	105,817
Dec 23, 2025	28.65	28.80	28.48	28.78	28.78	0.63%	204,208
Dec 22, 2025	28.49	28.64	28.41	28.60	28.60	2.40%	396,631
Dec 19, 2025	27.75	27.97	27.66	27.93	27.93	1.27%	187,626
Dec 18, 2025	27.81	27.85	27.56	27.58	27.58	-1.18%	251,383
Dec 17, 2025	27.61	27.94	27.46	27.91	27.91	2.61%	803,525
Dec 16, 2025	27.43	27.44	27.14	27.20	27.20	-2.51%	738,171
Dec 15, 2025	28.10	28.15	27.79	27.90	27.90	-1.24%	546,672
Dec 12, 2025	28.25	28.33	28.09	28.25	28.25	-0.53%	365,098
Dec 11, 2025	28.34	28.40	28.06	28.40	28.40	-1.82%	711,725
Dec 10, 2025	28.46	28.97	28.34	28.93	28.93	1.00%	605,756
Dec 9, 2025	28.83	28.83	28.56	28.64	28.64	-0.69%	328,966
Dec 8, 2025	29.02	29.13	28.79	28.84	28.84	-2.00%	412,411
Dec 5, 2025	29.22	29.58	29.22	29.43	29.43	0.75%	350,818
Dec 4, 2025	29.00	29.35	28.88	29.21	29.21	0.72%	235,170
Dec 3, 2025	29.06	29.22	28.88	29.00	29.00	0.59%	196,978
Dec 2, 2025	28.98	29.18	28.70	28.83	28.83	-1.23%	492,644
Dec 1, 2025	29.15	29.28	29.07	29.19	29.19	0.07%	268,776