BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.11	43.15	43.00	43.02	-	-1.96%	265,303
Jun 18, 2026	43.06	44.09	42.22	43.88	43.88	0.90%	3,443,524
Jun 17, 2026	44.03	45.64	43.46	43.49	43.49	-0.91%	2,075,610
Jun 16, 2026	44.29	44.56	43.25	43.89	43.89	-4.69%	2,812,354
Jun 15, 2026	45.81	46.15	45.40	46.05	46.05	-3.70%	4,530,382
Jun 12, 2026	48.60	49.52	47.74	47.82	47.82	-2.67%	3,721,464
Jun 11, 2026	51.32	51.80	48.81	49.13	49.13	-4.53%	7,930,552
Jun 10, 2026	50.90	52.14	50.77	51.46	51.46	1.98%	4,101,861
Jun 9, 2026	50.68	51.20	49.37	50.46	50.46	-2.76%	4,911,128
Jun 8, 2026	51.88	52.44	51.61	51.89	51.89	1.35%	2,670,464
Jun 5, 2026	51.97	51.97	51.04	51.20	51.20	-2.44%	2,455,211
Jun 4, 2026	52.51	52.57	51.87	52.48	52.48	-2.71%	1,905,110
Jun 3, 2026	53.68	54.13	53.32	53.94	53.94	1.99%	2,607,377
Jun 2, 2026	52.23	53.00	52.06	52.89	52.89	0.76%	1,642,979
Jun 1, 2026	52.80	53.87	51.83	52.49	52.49	3.76%	6,332,839
May 29, 2026	50.13	50.76	49.51	50.59	50.59	-1.44%	4,557,278
May 28, 2026	51.97	52.19	49.89	51.33	51.33	0.37%	5,214,907
May 27, 2026	51.40	52.05	50.70	51.14	51.14	-3.69%	3,168,232
May 26, 2026	53.10	53.81	52.95	53.10	53.10	-3.45%	3,007,186
May 22, 2026	55.16	55.88	54.04	55.00	55.00	-1.01%	3,924,626
May 21, 2026	57.54	57.92	54.41	55.56	55.56	-0.14%	6,559,267
May 20, 2026	57.62	57.92	54.69	55.64	55.64	-5.39%	7,497,629
May 19, 2026	58.81	59.02	57.90	58.81	58.81	2.01%	2,004,709
May 18, 2026	56.92	59.49	56.78	57.65	57.65	-0.07%	3,661,461
May 15, 2026	57.06	57.93	56.97	57.69	57.69	2.63%	2,157,782
May 14, 2026	55.37	56.23	55.16	56.21	56.21	0.64%	1,396,870
May 13, 2026	56.73	57.10	55.65	55.85	55.85	-1.83%	1,712,794
May 12, 2026	57.01	57.21	56.52	56.89	56.89	3.40%	2,662,915
May 11, 2026	54.48	55.73	54.25	55.02	55.02	3.60%	2,661,605
May 8, 2026	52.70	53.92	52.57	53.11	53.11	-1.04%	4,028,454
May 7, 2026	51.40	54.24	50.82	53.67	53.67	0.26%	7,203,676
May 6, 2026	54.50	54.68	53.09	53.53	53.53	-7.99%	5,834,182
May 5, 2026	58.71	59.03	57.82	58.18	58.18	-3.24%	3,208,714
May 4, 2026	58.42	60.81	57.96	60.13	60.13	4.99%	5,690,954
May 1, 2026	57.72	57.89	56.05	57.27	57.27	-2.15%	4,829,981
Apr 30, 2026	57.33	58.58	57.28	58.53	58.53	-0.48%	3,809,485
Apr 29, 2026	57.69	58.96	57.53	58.81	58.81	6.85%	3,928,542
Apr 28, 2026	54.86	55.29	54.49	55.04	55.04	2.76%	3,155,867
Apr 27, 2026	53.20	54.08	53.16	53.56	53.56	1.84%	2,489,461
Apr 24, 2026	52.13	52.74	51.46	52.59	52.59	-0.21%	3,879,425
Apr 23, 2026	51.33	53.45	51.17	52.70	52.70	4.29%	5,052,950
Apr 22, 2026	49.82	50.97	49.82	50.53	50.53	0.92%	3,379,159
Apr 21, 2026	47.69	50.33	47.55	50.07	50.07	5.52%	5,895,496
Apr 20, 2026	46.63	48.05	46.47	47.45	47.45	4.35%	3,509,929
Apr 17, 2026	44.90	45.77	43.32	45.47	45.47	-7.36%	8,555,802
Apr 16, 2026	48.10	49.84	48.09	49.08	49.08	3.72%	2,590,404
Apr 15, 2026	47.31	47.89	46.98	47.32	47.32	-0.40%	3,845,094
Apr 14, 2026	48.72	48.81	47.15	47.51	47.51	-3.18%	3,478,513
Apr 13, 2026	50.80	51.03	48.75	49.07	49.07	3.85%	7,121,767
Apr 10, 2026	47.85	48.61	47.05	47.25	47.25	-2.62%	5,224,284