BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	39.62	39.63	39.58	39.59	39.59	0.05%	3,796
Jan 15, 2025	39.56	39.64	39.49	39.57	39.57	1.28%	5,105
Jan 14, 2025	39.25	39.25	38.99	39.07	39.07	0.08%	12,769
Jan 13, 2025	38.89	39.08	38.84	39.04	39.04	0.08%	18,901
Jan 10, 2025	39.35	39.35	38.96	39.01	39.01	-0.99%	11,558
Jan 8, 2025	39.35	39.42	39.32	39.40	39.40	-	5,338
Jan 7, 2025	39.84	39.84	39.30	39.40	39.40	-0.63%	8,760
Jan 6, 2025	39.80	39.85	39.64	39.65	39.65	0.30%	5,111
Jan 3, 2025	39.31	39.56	39.31	39.53	39.53	0.80%	9,542
Jan 2, 2025	39.42	39.46	39.04	39.22	39.22	-0.14%	7,966
Dec 31, 2024	39.40	39.44	39.24	39.27	39.27	-0.18%	7,857
Dec 30, 2024	39.23	39.48	39.19	39.34	39.34	-0.68%	28,005
Dec 27, 2024	39.75	39.75	39.49	39.61	39.61	-0.70%	17,516
Dec 26, 2024	39.89	39.93	39.81	39.89	39.89	0.10%	3,208
Dec 24, 2024	39.69	39.85	39.69	39.85	39.85	0.59%	3,594
Dec 23, 2024	39.47	39.62	39.34	39.62	39.62	0.57%	5,129
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