BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.90	39.53	38.90	39.39	39.39	0.64%	8,198
Dec 19, 2024	39.25	39.29	39.14	39.14	39.14	-0.03%	10,442
Dec 18, 2024	39.89	39.92	39.15	39.15	39.15	-1.66%	36,935
Dec 17, 2024	39.84	39.87	39.80	39.81	39.81	-0.30%	11,256
Dec 16, 2024	39.95	39.99	39.90	39.93	39.93	0.21%	4,874
Dec 13, 2024	39.90	39.90	39.79	39.85	39.85	-0.04%	4,953
Dec 12, 2024	39.97	39.97	39.82	39.86	39.86	-0.22%	13,203
Dec 11, 2024	40.00	40.00	39.91	39.95	39.95	0.47%	3,151
Dec 10, 2024	39.90	39.90	39.76	39.76	39.76	-0.18%	3,524
Dec 9, 2024	39.91	39.91	39.84	39.84	39.84	-0.36%	6,542
Dec 6, 2024	39.99	40.03	39.93	39.98	39.98	0.15%	10,065
Dec 5, 2024	39.99	39.99	39.90	39.92	39.92	-0.11%	7,484
Dec 4, 2024	39.93	39.99	39.89	39.97	39.97	0.36%	18,221
Dec 3, 2024	39.75	39.88	39.75	39.82	39.82	-0.08%	16,249
Dec 2, 2024	39.83	39.88	39.78	39.85	39.85	0.08%	427,916
Nov 29, 2024	39.73	39.84	39.70	39.82	39.82	0.46%	29,687
Nov 27, 2024	39.69	39.70	39.58	39.64	39.64	-0.23%	12,425
Nov 26, 2024	39.71	39.73	39.59	39.73	39.73	0.33%	19,205
Nov 25, 2024	39.71	39.71	39.44	39.60	39.60	0.30%	22,937
Nov 22, 2024	39.34	39.50	39.34	39.48	39.48	0.30%	36,023
Nov 21, 2024	39.38	39.45	39.14	39.36	39.36	0.21%	29,462
Nov 20, 2024	39.31	39.31	39.02	39.28	39.28	-0.08%	38,892
Nov 19, 2024	39.18	39.31	39.02	39.31	39.31	0.40%	503,875
Nov 18, 2024	39.09	39.22	39.09	39.16	39.16	0.22%	16,878
Nov 15, 2024	39.25	39.25	38.98	39.07	39.07	-0.89%	38,288
Nov 14, 2024	39.58	39.58	39.39	39.42	39.42	-0.23%	22,210
Nov 13, 2024	39.55	39.63	39.48	39.51	39.51	0.13%	15,019
Nov 12, 2024	39.44	39.57	39.37	39.46	39.46	-0.18%	27,470
Nov 11, 2024	39.57	39.62	39.45	39.53	39.53	-0.12%	16,277
Nov 8, 2024	39.52	39.62	39.45	39.58	39.58	0.20%	35,735
Nov 7, 2024	39.41	39.53	39.36	39.50	39.50	0.51%	107,803
Nov 6, 2024	39.10	39.32	39.10	39.30	39.30	1.52%	26,650
Nov 5, 2024	38.50	38.71	38.41	38.71	38.71	0.81%	38,289
Nov 4, 2024	38.51	38.52	38.31	38.40	38.40	-0.09%	41,108
Nov 1, 2024	38.48	38.64	38.42	38.43	38.43	0.23%	405,001
Oct 31, 2024	38.31	38.37	38.30	38.35	38.35	0.09%	124,129
Oct 30, 2024	38.22	38.36	38.22	38.31	38.31	0.03%	48,792
Oct 29, 2024	38.30	38.33	38.25	38.30	38.30	0.03%	12,529
Oct 28, 2024	38.29	38.34	38.25	38.29	38.29	0.03%	9,556
Oct 25, 2024	38.26	38.32	38.24	38.28	38.28	0.01%	4,817
Oct 24, 2024	38.27	38.32	38.23	38.28	38.28	0.01%	16,211
Oct 23, 2024	38.23	38.28	38.21	38.27	38.27	0.03%	4,469
Oct 22, 2024	38.19	38.26	38.19	38.26	38.26	-0.08%	7,474
Oct 21, 2024	38.23	38.29	38.23	38.29	38.29	0.09%	1,748
Oct 18, 2024	38.22	38.26	38.20	38.26	38.26	0.05%	55,336
Oct 17, 2024	38.24	38.25	38.18	38.24	38.24	-0.04%	1,702
Oct 16, 2024	38.17	38.25	38.17	38.25	38.25	0.07%	12,772
Oct 15, 2024	38.13	38.25	38.13	38.23	38.23	0.03%	13,204
Oct 14, 2024	38.23	38.23	38.22	38.22	38.22	0.05%	1,436
Oct 11, 2024	38.20	38.25	38.17	38.20	38.20	0.10%	8,577
Oct 10, 2024	38.16	38.18	38.14	38.16	38.16	0.01%	4,649
Oct 9, 2024	38.13	38.17	38.12	38.15	38.15	-0.04%	3,320
Oct 8, 2024	38.12	38.18	38.12	38.17	38.17	0.07%	2,817
Oct 7, 2024	38.15	38.15	38.11	38.14	38.14	-0.01%	2,781
Oct 4, 2024	38.10	38.15	38.09	38.15	38.15	0.09%	6,093
Oct 3, 2024	38.09	38.15	38.07	38.11	38.11	-0.01%	7,769
Oct 2, 2024	38.08	38.12	38.08	38.12	38.12	0.03%	1,446
Oct 1, 2024	37.67	38.11	37.67	38.10	38.10	-0.07%	6,463
Sep 30, 2024	38.09	38.13	38.08	38.13	38.13	0.04%	1,275
Sep 27, 2024	38.09	38.11	38.08	38.11	38.11	0.01%	3,022
Sep 26, 2024	38.11	38.11	38.11	38.11	38.11	0.02%	90
Sep 25, 2024	38.13	38.13	38.05	38.10	38.10	0.01%	2,412
Sep 24, 2024	38.06	38.10	38.06	38.10	38.10	0.03%	2,714
Sep 23, 2024	38.04	38.09	38.04	38.09	38.09	0.14%	4,471
Sep 20, 2024	38.10	38.10	38.03	38.03	38.03	-0.07%	2,506
Sep 19, 2024	38.02	38.09	38.02	38.06	38.06	0.11%	2,975
Sep 18, 2024	38.03	38.09	38.00	38.02	38.02	0.04%	1,326
Sep 17, 2024	38.04	38.04	37.96	38.00	38.00	-	2,455
Sep 16, 2024	38.02	38.02	37.94	38.00	38.00	0.03%	10,803
Sep 13, 2024	37.98	38.01	37.91	37.99	37.99	0.11%	4,064
Sep 12, 2024	37.87	37.98	37.87	37.95	37.95	0.12%	28,294
Sep 11, 2024	37.73	37.90	37.73	37.90	37.90	0.15%	2,883
Sep 10, 2024	37.80	37.85	37.77	37.85	37.85	0.10%	7,577
Sep 9, 2024	37.68	37.85	37.68	37.81	37.81	0.28%	3,352
Sep 6, 2024	37.80	37.82	37.65	37.70	37.70	-0.25%	4,564
Sep 5, 2024	37.79	37.80	37.72	37.80	37.80	0.08%	1,017,070
Sep 4, 2024	37.78	37.82	37.77	37.77	37.77	-	1,874
Sep 3, 2024	37.89	37.89	37.77	37.77	37.77	-0.37%	3,319
Aug 30, 2024	37.84	37.93	37.84	37.90	37.90	0.14%	349,974
Aug 29, 2024	37.85	37.90	37.82	37.85	37.85	0.10%	6,158
Aug 28, 2024	37.81	37.82	37.80	37.81	37.81	-0.07%	3,666
Aug 27, 2024	37.81	37.86	37.80	37.84	37.84	-	9,432
Aug 26, 2024	37.79	37.84	37.79	37.84	37.84	0.09%	1,409
Aug 23, 2024	37.81	37.81	37.77	37.81	37.81	0.12%	8,097
Aug 22, 2024	37.77	37.79	37.72	37.76	37.76	-	8,912
Aug 21, 2024	37.77	37.77	37.76	37.76	37.76	-0.08%	702
Aug 20, 2024	37.77	37.79	37.75	37.79	37.79	0.05%	2,203
Aug 19, 2024	37.76	37.79	37.76	37.77	37.77	0.08%	3,627
Aug 16, 2024	37.71	37.79	37.71	37.74	37.74	0.06%	669,353
Aug 15, 2024	37.77	37.77	37.68	37.72	37.72	0.24%	5,317
Aug 14, 2024	37.57	37.63	37.57	37.63	37.63	0.17%	6,186
Aug 13, 2024	37.58	37.58	37.55	37.56	37.56	0.43%	2,099
Aug 12, 2024	37.53	37.53	37.40	37.40	37.40	0.02%	3,684
Aug 9, 2024	37.24	37.39	37.24	37.39	37.39	0.40%	1,218
Aug 8, 2024	37.11	37.27	37.11	37.24	37.24	0.80%	6,610
Aug 7, 2024	37.18	37.25	36.92	36.95	36.95	-0.22%	8,508
Aug 6, 2024	36.90	37.18	36.90	37.03	37.03	1.01%	9,801
Aug 5, 2024	36.86	36.89	36.23	36.66	36.66	-1.45%	37,876
Aug 2, 2024	37.23	37.33	37.14	37.20	37.20	-0.83%	42,674
Aug 1, 2024	37.56	37.56	37.43	37.51	37.51	-0.19%	12,136