BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	28.90	29.25	28.90	29.17	29.17	1.21%	418,264
Nov 26, 2025	28.43	28.88	28.43	28.82	28.82	1.05%	314,482
Nov 25, 2025	28.38	28.59	28.13	28.52	28.52	-1.59%	744,563
Nov 24, 2025	28.49	29.02	28.36	28.98	28.98	1.61%	376,477
Nov 21, 2025	28.50	28.61	28.26	28.52	28.52	-1.11%	859,235
Nov 20, 2025	29.24	29.43	28.80	28.84	28.84	-0.79%	773,420
Nov 19, 2025	28.95	29.11	28.80	29.07	29.07	-2.19%	468,861
Nov 18, 2025	29.27	29.77	29.15	29.72	29.72	1.33%	405,745
Nov 17, 2025	29.48	29.54	29.32	29.33	29.33	-0.24%	376,651
Nov 14, 2025	29.34	29.57	29.23	29.40	29.40	2.15%	420,957
Nov 13, 2025	28.98	29.00	28.75	28.78	28.78	0.38%	338,058
Nov 12, 2025	29.15	29.15	28.63	28.67	28.67	-3.63%	475,442
Nov 11, 2025	29.58	29.86	29.58	29.75	29.75	1.47%	225,486
Nov 10, 2025	29.25	29.34	28.99	29.32	29.32	0.69%	477,166
Nov 7, 2025	29.15	29.20	28.92	29.12	29.12	0.34%	597,638
Nov 6, 2025	28.89	29.10	28.74	29.02	29.02	-0.03%	297,272
Nov 5, 2025	29.31	29.58	29.01	29.03	29.03	-1.19%	516,654
Nov 4, 2025	29.40	29.59	29.33	29.38	29.38	-0.98%	416,843
Nov 3, 2025	29.61	29.84	29.42	29.67	29.67	0.34%	408,157
Oct 31, 2025	29.58	29.70	29.38	29.57	29.57	1.09%	780,044
Oct 30, 2025	29.16	29.49	29.07	29.25	29.25	-0.29%	439,143
Oct 29, 2025	29.26	29.56	29.26	29.34	29.34	0.88%	424,341
Oct 28, 2025	29.30	29.39	28.99	29.08	29.08	-2.09%	592,175
Oct 27, 2025	29.74	29.95	29.58	29.70	29.70	-0.30%	404,690
Oct 24, 2025	29.89	30.11	29.76	29.79	29.79	0.20%	348,299
Oct 23, 2025	29.67	29.99	29.59	29.73	29.73	3.23%	658,606
Oct 22, 2025	28.36	28.99	28.31	28.80	28.80	3.11%	733,960
Oct 21, 2025	27.84	28.24	27.47	27.93	27.93	0.65%	498,484