BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.50	42.51	42.25	42.25	42.25	-1.37%	9,216
Mar 26, 2026	43.13	43.13	42.79	42.84	42.84	-1.14%	5,960
Mar 25, 2026	43.47	43.47	43.31	43.34	43.34	0.43%	5,124
Mar 24, 2026	43.00	43.32	43.00	43.15	43.15	-0.23%	6,184
Mar 23, 2026	43.45	43.57	43.25	43.25	43.25	0.89%	8,600
Mar 20, 2026	43.09	43.18	42.83	42.87	42.87	-1.13%	4,362
Mar 19, 2026	43.26	43.44	43.17	43.36	43.36	-0.16%	2,480
Mar 18, 2026	43.85	43.85	43.43	43.43	43.43	-1.32%	3,965
Mar 17, 2026	44.08	44.08	43.95	44.01	44.01	0.41%	5,256
Mar 16, 2026	43.96	44.00	43.76	43.83	43.83	0.60%	7,757
Mar 13, 2026	43.85	43.89	43.47	43.57	43.57	-0.43%	14,158
Mar 12, 2026	44.09	44.09	43.74	43.76	43.76	-1.01%	18,923
Mar 11, 2026	44.25	44.25	44.08	44.21	44.21	-0.14%	5,763
Mar 10, 2026	44.44	44.54	44.22	44.27	44.27	0.05%	13,223
Mar 9, 2026	43.58	44.30	43.55	44.25	44.25	0.58%	3,683
Mar 6, 2026	43.92	44.15	43.92	44.00	44.00	-0.91%	13,278
Mar 5, 2026	44.64	44.64	44.23	44.40	44.40	-0.55%	20,670
Mar 4, 2026	44.53	44.72	44.41	44.65	44.65	0.62%	12,771
Mar 3, 2026	44.15	44.49	43.87	44.37	44.37	-0.62%	9,397
Mar 2, 2026	44.20	44.76	44.20	44.65	44.65	-0.13%	9,141
Feb 27, 2026	44.56	44.71	44.51	44.71	44.71	-0.33%	12,408
Feb 26, 2026	44.64	44.86	44.60	44.86	44.86	-0.38%	11,836
Feb 25, 2026	44.90	45.03	44.90	45.03	45.03	0.76%	3,283
Feb 24, 2026	44.57	44.79	44.57	44.69	44.69	0.40%	4,233
Feb 23, 2026	44.62	44.62	44.39	44.51	44.51	-0.60%	4,350
Feb 20, 2026	44.64	44.84	44.63	44.78	44.78	0.58%	14,223
Feb 19, 2026	44.66	44.66	44.51	44.52	44.52	-0.25%	8,139
Feb 18, 2026	44.66	44.78	44.57	44.63	44.63	0.45%	8,334
Feb 17, 2026	44.26	44.56	44.23	44.43	44.43	0.11%	9,706
Feb 13, 2026	44.42	44.63	44.30	44.38	44.38	-0.14%	6,851
Feb 12, 2026	44.95	44.95	44.44	44.44	44.44	-1.12%	13,994
Feb 11, 2026	45.04	45.04	44.88	44.94	44.94	-0.02%	4,706
Feb 10, 2026	45.01	45.04	44.95	44.95	44.95	-0.06%	4,508
Feb 9, 2026	44.92	45.09	44.87	44.98	44.98	0.04%	6,388
Feb 6, 2026	44.63	44.96	44.63	44.96	44.96	1.49%	6,933
Feb 5, 2026	44.46	44.46	44.20	44.30	44.30	-0.90%	16,797
Feb 4, 2026	44.88	44.88	44.49	44.70	44.70	-0.26%	9,683
Feb 3, 2026	45.12	45.12	44.61	44.82	44.82	-0.62%	8,394
Feb 2, 2026	44.88	45.16	44.88	45.10	45.10	0.46%	6,020
Jan 30, 2026	44.83	45.00	44.75	44.89	44.89	-0.15%	9,213
Jan 29, 2026	45.01	45.01	44.64	44.96	44.96	-0.24%	13,297
Jan 28, 2026	45.11	45.12	45.04	45.07	45.07	-0.07%	14,723
Jan 27, 2026	45.03	45.14	45.03	45.10	45.10	0.42%	6,045
Jan 26, 2026	44.78	45.04	44.78	44.91	44.91	0.22%	14,799
Jan 23, 2026	44.82	44.87	44.80	44.81	44.81	0.01%	4,338
Jan 22, 2026	44.85	44.86	44.71	44.81	44.81	0.38%	5,757
Jan 21, 2026	44.27	44.69	44.27	44.64	44.64	0.92%	12,921
Jan 20, 2026	44.47	44.55	44.23	44.24	44.23	-1.48%	4,436
Jan 16, 2026	44.99	44.99	44.86	44.90	44.90	0.09%	27,350
Jan 15, 2026	45.01	45.06	44.84	44.86	44.86	0.18%	12,017