BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	37.18	37.32	37.08	37.18	37.18	-0.09%	7,234
Apr 14, 2025	37.29	37.36	37.09	37.21	37.21	0.71%	5,649
Apr 11, 2025	36.37	37.01	36.37	36.95	36.95	1.41%	3,496
Apr 10, 2025	36.76	36.79	35.78	36.44	36.44	-2.61%	26,395
Apr 9, 2025	34.97	37.41	34.85	37.41	37.41	7.08%	32,159
Apr 8, 2025	36.48	36.48	34.94	34.94	34.94	-1.30%	11,570
Apr 7, 2025	34.65	36.12	34.65	35.40	35.40	-0.36%	40,685
Apr 4, 2025	36.31	36.35	35.53	35.53	35.53	-4.42%	33,511
Apr 3, 2025	37.37	37.44	37.17	37.17	37.17	-3.56%	23,548
Apr 2, 2025	38.19	38.60	38.19	38.55	38.55	0.57%	18,988
Apr 1, 2025	38.13	38.37	38.01	38.33	38.33	0.36%	28,230
Mar 31, 2025	37.80	38.24	37.80	38.19	38.19	0.30%	10,636
Mar 28, 2025	38.50	38.50	38.05	38.08	38.08	-1.52%	6,240
Mar 27, 2025	38.72	38.83	38.59	38.66	38.66	-0.20%	9,958
Mar 26, 2025	38.95	38.95	38.69	38.74	38.74	-0.77%	3,557
Mar 25, 2025	39.01	39.06	38.94	39.04	39.04	0.07%	7,439
Mar 24, 2025	38.87	39.01	38.87	39.01	39.01	1.37%	27,571
Mar 21, 2025	38.26	38.49	38.22	38.49	38.49	-0.11%	6,021
Mar 20, 2025	38.58	38.71	38.38	38.53	38.53	-0.09%	5,797