BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	49.67	49.84	49.65	49.84	49.84	-0.25%	7,648
Oct 6, 2026	49.93	50.04	49.91	49.97	49.97	0.54%	9,279
Oct 5, 2026	49.55	49.70	49.55	49.70	49.70	0.58%	201
Oct 2, 2026	49.36	49.41	49.33	49.41	49.41	0.63%	2,213
Oct 1, 2026	49.11	49.11	49.08	49.10	49.10	0.29%	5,473
Sep 30, 2026	49.29	49.29	48.96	48.96	48.96	-0.28%	1,778
Sep 29, 2026	49.09	49.10	48.97	49.10	49.10	-0.14%	193,602
Sep 28, 2026	49.25	49.30	49.09	49.16	49.16	-0.70%	4,891
Sep 25, 2026	49.38	49.51	49.38	49.51	49.51	0.47%	2,337
Sep 24, 2026	49.14	49.31	49.02	49.28	49.28	0.05%	4,632
Sep 23, 2026	49.41	49.41	49.19	49.26	49.26	-0.59%	4,771
Sep 22, 2026	49.60	49.60	49.52	49.55	49.55	0.04%	2,748
Sep 21, 2026	49.28	49.58	49.13	49.53	49.53	1.21%	13,776
Sep 18, 2026	48.86	48.94	48.74	48.94	48.94	0.09%	7,005
Sep 17, 2026	48.81	48.92	48.81	48.89	48.89	1.04%	6,315
Sep 16, 2026	48.63	48.80	48.35	48.39	48.39	-0.36%	38,880
Sep 15, 2026	48.64	48.64	48.55	48.57	48.57	-0.46%	3,889
Sep 14, 2026	48.77	48.91	48.66	48.80	48.79	-0.39%	1,052
Sep 11, 2026	49.05	49.07	48.97	48.98	48.98	0.82%	2,528
Sep 10, 2026	48.58	48.66	48.58	48.59	48.59	-0.51%	1,429
Sep 9, 2026	48.85	48.89	48.80	48.84	48.84	-0.38%	6,314
Sep 8, 2026	49.12	49.12	49.00	49.02	49.02	-0.38%	887
Sep 4, 2026	49.26	49.28	49.20	49.21	49.21	-0.30%	3,075
Sep 3, 2026	49.15	49.36	49.15	49.36	49.36	0.78%	2,624
Sep 2, 2026	48.97	49.05	48.93	48.97	48.97	0.46%	7,914
Sep 1, 2026	48.78	48.94	48.71	48.75	48.75	-0.57%	4,530
Aug 31, 2026	48.98	49.04	48.95	49.03	49.03	-0.20%	6,515
Aug 28, 2026	49.37	49.37	49.13	49.13	49.13	-0.15%	3,300
Aug 27, 2026	49.17	49.23	49.11	49.21	49.20	0.45%	13,052
Aug 26, 2026	48.90	48.99	48.89	48.99	48.99	0.12%	3,481
Aug 25, 2026	48.88	48.96	48.85	48.93	48.92	0.21%	180,726
Aug 24, 2026	48.81	48.89	48.80	48.82	48.82	-0.28%	17,977
Aug 21, 2026	48.93	48.98	48.93	48.96	48.96	0.42%	9,379
Aug 20, 2026	48.97	49.00	48.75	48.75	48.75	-0.57%	40,719
Aug 19, 2026	49.10	49.16	49.03	49.03	49.03	0.07%	45,240
Aug 18, 2026	49.03	49.03	48.96	48.99	48.99	-0.56%	35,249
Aug 17, 2026	49.26	49.30	49.21	49.27	49.27	0.02%	17,321
Aug 14, 2026	49.33	49.33	49.24	49.26	49.26	-0.10%	10,539
Aug 13, 2026	49.31	49.32	49.24	49.31	49.31	0.32%	2,058
Aug 12, 2026	49.13	49.15	49.09	49.15	49.15	0.28%	2,842
Aug 11, 2026	49.09	49.20	49.00	49.02	49.02	-0.18%	5,980
Aug 10, 2026	49.10	49.16	49.07	49.10	49.10	-0.04%	4,022
Aug 7, 2026	49.04	49.14	49.04	49.12	49.12	0.48%	2,568
Aug 6, 2026	49.00	49.00	48.88	48.89	48.89	-0.23%	8,344
Aug 5, 2026	49.03	49.09	48.98	49.00	49.00	-	15,453
Aug 4, 2026	48.71	49.03	48.71	49.00	49.00	1.07%	2,682
Aug 3, 2026	48.24	48.48	48.24	48.48	48.48	0.92%	6,879
Jul 31, 2026	47.65	48.09	47.50	48.04	48.04	0.78%	10,436
Jul 30, 2026	47.49	47.71	47.48	47.67	47.67	1.19%	2,986
Jul 29, 2026	47.36	47.71	47.11	47.11	47.11	-1.20%	5,913