BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	27.97	28.28	27.74	27.87	27.87	-3.20%	488,517
Sep 25, 2024	29.06	29.23	28.58	28.79	28.79	-1.91%	569,136
Sep 24, 2024	29.49	29.51	29.17	29.35	29.35	1.49%	357,188
Sep 23, 2024	29.11	29.33	28.54	28.92	28.92	-0.72%	506,569
Sep 20, 2024	29.00	29.22	28.85	29.13	29.13	-	370,281
Sep 19, 2024	28.95	29.28	28.79	29.13	29.13	2.57%	303,183
Sep 18, 2024	28.50	28.87	28.36	28.40	28.40	-1.35%	375,741
Sep 17, 2024	28.42	28.95	28.40	28.79	28.79	1.20%	348,075
Sep 16, 2024	28.39	28.60	28.20	28.45	28.45	1.17%	305,968
Sep 13, 2024	28.28	28.54	27.86	28.12	28.12	-0.14%	420,237
Sep 12, 2024	27.89	28.39	27.69	28.16	28.16	2.55%	816,117
Sep 11, 2024	27.43	27.69	26.89	27.46	27.46	1.25%	744,617
Sep 10, 2024	27.97	27.97	26.77	27.12	27.12	-2.90%	980,198
Sep 9, 2024	27.67	28.07	27.53	27.93	27.93	0.25%	581,442
Sep 6, 2024	28.52	28.63	27.51	27.86	27.86	-1.59%	979,741
Sep 5, 2024	28.60	28.88	28.19	28.31	28.31	0.39%	831,151
Sep 4, 2024	28.53	28.85	28.18	28.20	28.20	-1.81%	887,514
Sep 3, 2024	29.10	29.10	28.62	28.72	28.72	-4.11%	697,541
Aug 30, 2024	30.19	30.19	29.85	29.95	29.95	-2.47%	460,199
Aug 29, 2024	30.67	30.94	30.44	30.71	30.71	1.59%	625,002
Aug 28, 2024	30.27	30.53	30.07	30.23	30.23	-1.34%	353,837
Aug 27, 2024	30.99	31.07	30.56	30.64	30.64	-1.64%	291,428
Aug 26, 2024	31.23	31.31	31.08	31.15	31.15	2.53%	376,020
Aug 23, 2024	30.18	30.46	30.16	30.38	30.38	2.26%	276,397
Aug 22, 2024	29.47	29.93	29.42	29.71	29.71	1.16%	333,290
Aug 21, 2024	29.94	30.22	29.21	29.37	29.37	-1.41%	386,944
Aug 20, 2024	30.13	30.21	29.74	29.79	29.79	-0.73%	575,140
Aug 19, 2024	30.71	30.75	29.90	30.01	30.01	-2.41%	457,583
Aug 16, 2024	30.72	30.87	30.53	30.75	30.75	-1.35%	1,144,739
Aug 15, 2024	31.04	31.37	31.04	31.17	31.17	1.30%	277,103
Aug 14, 2024	31.13	31.19	30.68	30.77	30.77	-1.16%	409,048
Aug 13, 2024	31.42	31.44	31.04	31.13	31.13	-1.33%	504,140
Aug 12, 2024	31.05	31.73	30.92	31.55	31.55	2.74%	416,768
Aug 9, 2024	30.51	30.73	30.37	30.71	30.71	0.85%	316,011
Aug 8, 2024	30.09	30.55	30.05	30.45	30.45	0.89%	309,459
Aug 7, 2024	29.91	30.36	29.87	30.18	30.18	2.76%	847,624
Aug 6, 2024	29.15	29.70	29.15	29.37	29.37	-1.08%	711,877
Aug 5, 2024	29.19	29.71	29.14	29.69	29.69	-0.13%	764,380
Aug 2, 2024	29.93	29.93	29.41	29.73	29.73	-3.57%	599,022
Aug 1, 2024	31.32	31.35	30.57	30.83	30.83	-1.50%	341,891