BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.06	41.14	40.97	41.08	-	0.34%	2,421
Jun 26, 2025	40.80	40.95	40.80	40.94	40.94	0.49%	898
Jun 25, 2025	40.77	40.77	40.67	40.74	40.74	0.04%	3,739
Jun 24, 2025	40.55	40.74	40.55	40.72	40.72	0.85%	9,323
Jun 23, 2025	40.18	40.38	40.15	40.38	40.38	0.76%	2,266
Jun 20, 2025	40.24	40.24	40.02	40.07	40.07	-0.17%	10,118
Jun 18, 2025	40.23	40.29	40.14	40.14	40.14	-	6,802
Jun 17, 2025	40.27	40.30	40.12	40.14	40.14	-0.53%	2,136
Jun 16, 2025	40.40	40.44	40.35	40.35	40.35	0.69%	3,400
Jun 13, 2025	40.18	40.31	40.07	40.08	40.08	-0.79%	4,583
Jun 12, 2025	40.31	40.41	40.31	40.40	40.40	0.31%	1,839
Jun 11, 2025	40.43	40.48	40.25	40.27	40.27	-0.26%	3,371
Jun 10, 2025	40.31	40.38	40.28	40.38	40.38	0.25%	6,349
Jun 9, 2025	40.21	40.33	40.21	40.28	40.28	0.12%	3,606
Jun 6, 2025	40.22	40.23	40.19	40.23	40.23	0.83%	20,965
Jun 5, 2025	40.08	40.20	39.90	39.90	39.90	-0.52%	2,923
Jun 4, 2025	40.09	40.15	40.09	40.10	40.10	0.11%	1,902
Jun 3, 2025	39.86	40.10	39.86	40.06	40.06	0.45%	2,451
Jun 2, 2025	39.65	39.88	39.62	39.88	39.88	0.21%	2,806
May 30, 2025	39.66	39.80	39.54	39.80	39.80	0.13%	965
May 29, 2025	39.71	39.76	39.66	39.75	39.75	0.21%	3,470
May 28, 2025	39.81	39.81	39.63	39.66	39.66	-0.33%	6,898
May 27, 2025	39.63	39.86	39.62	39.80	39.80	1.43%	9,756
May 23, 2025	39.15	39.29	39.14	39.23	39.23	-0.37%	2,848
May 22, 2025	39.38	39.62	39.38	39.38	39.38	-	5,942
May 21, 2025	39.74	39.85	39.38	39.38	39.38	-1.25%	6,304
May 20, 2025	39.92	39.92	39.74	39.88	39.88	-0.24%	2,178
May 19, 2025	39.84	40.01	39.81	39.97	39.97	0.10%	1,318
May 16, 2025	39.81	39.93	39.71	39.93	39.93	0.59%	593,770
May 15, 2025	39.59	39.75	39.59	39.70	39.70	0.26%	3,514
May 14, 2025	39.59	39.62	39.57	39.60	39.60	-0.01%	7,322
May 13, 2025	39.44	39.68	39.44	39.60	39.60	0.63%	4,846
May 12, 2025	39.42	39.42	39.19	39.36	39.36	2.21%	6,813
May 9, 2025	38.55	38.58	38.48	38.51	38.51	-0.05%	3,338
May 8, 2025	38.41	38.73	38.41	38.52	38.52	0.56%	16,889
May 7, 2025	38.36	38.37	38.09	38.31	38.31	0.15%	12,887
May 6, 2025	38.17	38.36	38.17	38.25	38.25	-0.47%	23,774
May 5, 2025	38.36	38.62	38.34	38.43	38.43	-0.46%	2,463
May 2, 2025	38.41	38.66	38.41	38.61	38.61	1.06%	7,610
May 1, 2025	38.23	38.40	38.21	38.21	38.21	0.38%	8,325
Apr 30, 2025	37.45	38.06	37.39	38.06	38.06	0.13%	7,201
Apr 29, 2025	37.78	38.01	37.73	38.01	38.01	0.33%	2,035
Apr 28, 2025	37.93	37.93	37.62	37.89	37.89	0.22%	5,471
Apr 25, 2025	37.50	37.80	37.50	37.80	37.80	0.45%	4,421
Apr 24, 2025	37.03	37.63	37.03	37.63	37.63	1.33%	13,375
Apr 23, 2025	37.55	37.55	36.97	37.14	37.14	1.30%	3,985
Apr 22, 2025	36.27	36.66	36.27	36.66	36.66	1.89%	5,471
Apr 21, 2025	36.09	36.09	35.73	35.98	35.98	-1.69%	5,312
Apr 17, 2025	36.74	36.76	36.53	36.60	36.60	0.29%	13,561
Apr 16, 2025	36.83	36.90	36.30	36.49	36.49	-1.86%	17,493