BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.22	44.31	44.21	44.31	44.31	0.27%	1,602
Nov 26, 2025	44.10	44.24	43.96	44.19	44.19	0.55%	29,624
Nov 25, 2025	43.50	43.97	43.50	43.95	43.95	0.73%	27,520
Nov 24, 2025	43.35	43.67	43.34	43.63	43.63	1.07%	26,674
Nov 21, 2025	42.98	43.37	42.83	43.17	43.17	0.63%	21,224
Nov 20, 2025	43.80	43.80	42.86	42.90	42.90	-0.99%	22,566
Nov 19, 2025	43.43	43.43	43.15	43.33	43.33	0.21%	14,213
Nov 18, 2025	43.16	43.39	43.00	43.24	43.24	-0.48%	19,031
Nov 17, 2025	43.70	43.77	43.29	43.45	43.45	-0.66%	48,803
Nov 14, 2025	43.24	43.86	43.24	43.74	43.74	0.06%	34,740
Nov 13, 2025	43.92	44.07	43.67	43.72	43.72	-1.14%	27,889
Nov 12, 2025	44.23	44.26	44.11	44.22	44.22	-0.02%	50,301
Nov 11, 2025	44.12	44.25	44.02	44.23	44.23	0.11%	24,023
Nov 10, 2025	44.09	44.20	43.87	44.18	44.18	1.20%	45,853
Nov 7, 2025	43.57	43.68	43.26	43.66	43.66	-0.10%	55,286
Nov 6, 2025	44.01	44.01	43.54	43.70	43.70	-0.64%	76,622
Nov 5, 2025	43.94	44.12	43.79	43.98	43.98	0.27%	737,151
Nov 4, 2025	43.82	44.06	43.82	43.86	43.86	-1.62%	105,967
Nov 3, 2025	44.33	44.58	44.08	44.58	44.58	0.96%	284,899
Oct 31, 2025	44.17	44.18	44.10	44.16	44.16	0.07%	564,804
Oct 30, 2025	44.04	44.14	44.04	44.13	44.13	0.19%	39,283
Oct 29, 2025	44.02	44.14	44.02	44.04	44.04	-0.16%	27,339
Oct 28, 2025	44.03	44.13	44.01	44.11	44.11	0.10%	275,425
Oct 27, 2025	44.02	44.07	44.01	44.07	44.07	0.14%	6,343
Oct 24, 2025	43.95	44.04	43.95	44.00	44.00	0.19%	27,554
Oct 23, 2025	43.86	43.92	43.81	43.92	43.92	0.30%	4,363
Oct 22, 2025	43.84	43.84	43.71	43.79	43.79	-0.24%	4,901
Oct 21, 2025	43.82	43.89	43.79	43.89	43.89	0.10%	1,943
Oct 20, 2025	43.83	43.85	43.80	43.85	43.85	0.60%	1,546
Oct 17, 2025	43.42	43.59	43.37	43.59	43.59	0.47%	11,272
Oct 16, 2025	43.60	43.63	43.30	43.39	43.39	-0.30%	7,936
Oct 15, 2025	43.68	43.68	43.44	43.52	43.52	0.06%	6,538
Oct 14, 2025	43.31	43.59	43.31	43.49	43.49	-0.17%	5,465
Oct 13, 2025	43.47	43.57	43.47	43.57	43.57	0.94%	4,465
Oct 10, 2025	43.37	43.37	43.16	43.16	43.16	-1.30%	3,330
Oct 9, 2025	43.69	43.73	43.66	43.73	43.73	0.02%	1,803
Oct 8, 2025	43.66	43.72	43.66	43.72	43.72	0.23%	5,999
Oct 7, 2025	43.59	43.63	43.58	43.62	43.62	-0.06%	4,779
Oct 6, 2025	43.61	43.66	43.61	43.65	43.65	0.14%	2,188
Oct 3, 2025	43.63	43.67	43.55	43.59	43.58	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