BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.80	37.83	37.80	37.83	-	-0.64%	404
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
Mar 19, 2025	38.38	38.68	38.36	38.56	38.56	0.79%	7,988
Mar 18, 2025	38.35	38.35	38.21	38.26	38.26	-0.82%	11,944
Mar 17, 2025	38.48	38.68	38.42	38.58	38.58	0.55%	5,954
Mar 14, 2025	38.07	38.37	38.07	38.37	38.37	1.65%	19,894
Mar 13, 2025	38.07	38.11	37.69	37.74	37.74	-0.99%	26,957
Mar 12, 2025	38.14	38.21	37.97	38.12	38.12	0.32%	37,570
Mar 11, 2025	38.20	38.24	37.81	38.00	38.00	-0.63%	33,344
Mar 10, 2025	38.52	38.52	38.00	38.24	38.24	-1.86%	22,349
Mar 7, 2025	38.74	38.96	38.70	38.96	38.96	0.55%	9,126
Mar 6, 2025	38.93	39.11	38.72	38.75	38.75	-1.38%	3,826
Mar 5, 2025	39.02	39.34	38.91	39.29	39.29	0.85%	7,340
Mar 4, 2025	39.07	39.26	38.80	38.96	38.96	-0.79%	13,956
Mar 3, 2025	39.85	39.85	39.16	39.27	39.27	-1.08%	11,611
Feb 28, 2025	39.42	39.70	39.30	39.70	39.70	0.85%	10,010
Feb 27, 2025	39.81	39.81	39.37	39.37	39.37	-1.03%	275,621
Feb 26, 2025	39.93	40.02	39.66	39.78	39.78	0.01%	5,357
Feb 25, 2025	39.80	39.86	39.63	39.77	39.77	-0.42%	11,101
Feb 24, 2025	40.00	40.09	39.85	39.94	39.94	-0.15%	6,072
Feb 21, 2025	40.49	40.49	39.98	40.00	40.00	-0.95%	4,944
Feb 20, 2025	40.38	40.39	40.28	40.39	40.39	-0.25%	4,880
Feb 19, 2025	40.44	40.49	40.33	40.49	40.49	0.29%	3,757
Feb 18, 2025	40.36	40.41	40.31	40.37	40.37	0.02%	7,027
Feb 14, 2025	40.36	40.40	40.32	40.36	40.36	0.15%	3,768
Feb 13, 2025	40.12	40.33	40.12	40.30	40.30	0.51%	7,327
Feb 12, 2025	40.05	40.13	40.01	40.09	40.09	-0.23%	5,933
Feb 11, 2025	40.13	40.20	40.11	40.19	40.19	0.10%	15,170
Feb 10, 2025	40.19	40.19	40.11	40.15	40.15	0.36%	12,377
Feb 7, 2025	40.16	40.16	40.00	40.00	40.00	-0.54%	8,792
Feb 6, 2025	40.28	40.28	40.10	40.22	40.22	0.30%	7,736
Feb 5, 2025	39.97	40.11	39.91	40.10	40.10	0.15%	4,612
Feb 4, 2025	39.78	40.04	39.78	40.04	40.04	0.45%	4,187
Feb 3, 2025	39.59	39.93	39.59	39.86	39.86	-0.42%	2,928
Jan 31, 2025	40.18	40.30	39.98	40.03	40.03	-0.29%	12,358
Jan 30, 2025	40.08	40.22	40.00	40.15	40.15	0.29%	20,679
Jan 29, 2025	40.01	40.11	39.89	40.03	40.03	-0.23%	10,290
Jan 28, 2025	40.07	40.12	40.06	40.12	40.12	0.65%	1,647
Jan 27, 2025	39.55	39.87	39.55	39.87	39.87	-0.91%	7,570
Jan 24, 2025	40.32	40.33	40.23	40.23	40.23	-0.04%	31,722
Jan 23, 2025	40.11	40.25	40.10	40.25	40.25	0.22%	6,746
Jan 22, 2025	40.07	40.23	40.07	40.16	40.16	0.43%	12,121
Jan 21, 2025	39.83	40.02	39.83	39.99	39.99	0.40%	8,154
Jan 17, 2025	39.86	39.88	39.83	39.83	39.83	0.61%	2,738