BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.63	43.67	43.55	43.59	43.59	0.07%	6,978
Oct 2, 2025	43.55	43.58	43.53	43.56	43.56	0.02%	5,508
Oct 1, 2025	43.52	43.56	43.48	43.55	43.55	0.10%	12,091
Sep 30, 2025	43.45	43.50	43.44	43.50	43.50	0.10%	49,248
Sep 29, 2025	43.46	43.47	43.45	43.46	43.46	0.20%	2,048
Sep 26, 2025	43.32	43.38	43.32	43.37	43.37	0.29%	1,232
Sep 25, 2025	43.25	43.30	43.21	43.25	43.25	-0.10%	1,274
Sep 24, 2025	43.33	43.33	43.29	43.29	43.29	-0.10%	209
Sep 23, 2025	43.45	43.45	43.30	43.33	43.33	-0.18%	1,240
Sep 22, 2025	43.36	43.42	43.36	43.41	43.41	0.09%	3,277
Sep 19, 2025	43.28	43.37	43.28	43.37	43.37	0.17%	2,084
Sep 18, 2025	43.34	43.34	43.27	43.30	43.30	0.25%	518
Sep 17, 2025	43.18	43.24	43.07	43.19	43.19	-0.05%	5,789
Sep 16, 2025	43.19	43.21	43.19	43.21	43.21	-0.03%	6,317
Sep 15, 2025	43.21	43.23	43.18	43.23	43.23	0.15%	940
Sep 12, 2025	43.15	43.19	43.13	43.16	43.16	0.03%	2,089
Sep 11, 2025	43.08	43.15	43.08	43.15	43.15	0.45%	1,164
Sep 10, 2025	43.00	43.00	42.96	42.96	42.96	0.10%	5,783
Sep 9, 2025	42.84	42.91	42.84	42.91	42.91	0.17%	8,971
Sep 8, 2025	42.84	42.84	42.84	42.84	42.84	0.21%	5,741
Sep 5, 2025	42.68	42.75	42.67	42.75	42.75	-0.07%	570
Sep 4, 2025	42.64	42.78	42.64	42.78	42.78	0.45%	4,696
Sep 3, 2025	42.56	42.67	42.49	42.59	42.59	0.39%	22,215
Sep 2, 2025	42.39	42.43	42.31	42.42	42.42	-0.40%	5,279
Aug 29, 2025	42.71	42.71	42.59	42.60	42.60	-0.40%	1,907
Aug 28, 2025	42.70	42.77	42.70	42.77	42.77	0.22%	8,400
Aug 27, 2025	42.63	42.69	42.63	42.68	42.68	0.17%	2,200
Aug 26, 2025	42.51	42.64	42.51	42.60	42.60	0.10%	10,018
Aug 25, 2025	42.55	42.63	42.53	42.56	42.56	-0.08%	12,124
Aug 22, 2025	42.23	42.64	42.23	42.60	42.60	1.02%	16,946
Aug 21, 2025	42.18	42.26	42.15	42.16	42.16	-0.35%	5,065
Aug 20, 2025	42.11	42.33	42.09	42.31	42.31	-0.06%	5,240
Aug 19, 2025	42.51	42.51	42.30	42.34	42.34	-0.37%	14,829
Aug 18, 2025	42.47	42.50	42.45	42.50	42.50	0.03%	1,728
Aug 15, 2025	42.51	42.52	42.49	42.49	42.49	-0.16%	2,262
Aug 14, 2025	42.54	42.56	42.48	42.56	42.56	0.11%	2,999
Aug 13, 2025	42.51	42.51	42.48	42.51	42.51	0.23%	1,174
Aug 12, 2025	42.22	42.43	42.22	42.41	42.41	0.59%	7,257
Aug 11, 2025	42.23	42.28	42.16	42.16	42.16	-0.03%	2,037
Aug 8, 2025	42.06	42.21	42.06	42.17	42.17	0.57%	5,467
Aug 7, 2025	42.24	42.24	41.87	41.93	41.93	-0.22%	1,752
Aug 6, 2025	41.85	42.02	41.85	42.02	42.02	0.47%	1,338
Aug 5, 2025	41.75	41.87	41.75	41.83	41.83	-0.26%	1,232
Aug 4, 2025	41.85	41.94	41.85	41.94	41.94	1.08%	2,787
Aug 1, 2025	41.61	41.61	41.44	41.49	41.49	-1.02%	9,301
Jul 31, 2025	42.20	42.20	41.92	41.92	41.92	-0.27%	958
Jul 30, 2025	42.13	42.16	41.96	42.03	42.03	-0.08%	6,027
Jul 29, 2025	42.16	42.16	42.06	42.06	42.06	-0.10%	776
Jul 28, 2025	42.11	42.15	42.06	42.11	42.11	0.03%	5,243
Jul 25, 2025	42.06	42.14	42.05	42.09	42.09	0.17%	2,872