BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.99	47.99	47.99	47.99	-	-0.10%	1,155
Jun 2, 2026	47.99	48.04	47.99	48.04	48.04	-0.01%	937
Jun 1, 2026	47.96	48.05	47.93	48.05	48.05	0.19%	2,616
May 29, 2026	47.96	47.96	47.87	47.96	47.96	0.21%	10,365
May 28, 2026	47.70	47.86	47.70	47.86	47.86	0.37%	3,169
May 27, 2026	47.61	47.70	47.60	47.68	47.68	0.01%	2,641
May 26, 2026	47.63	47.70	47.58	47.67	47.67	0.47%	8,289
May 22, 2026	47.51	47.54	47.44	47.45	47.45	0.23%	3,144
May 21, 2026	47.16	47.37	47.14	47.34	47.34	0.17%	2,655
May 20, 2026	47.02	47.33	47.02	47.26	47.26	0.55%	6,001
May 19, 2026	46.97	47.08	46.92	47.00	47.00	-0.36%	7,800
May 18, 2026	47.29	47.29	46.96	47.17	47.17	0.09%	690,902
May 15, 2026	47.16	47.30	47.13	47.13	47.13	-0.75%	2,290
May 14, 2026	47.28	47.54	47.28	47.49	47.49	0.37%	5,968
May 13, 2026	47.14	47.31	47.14	47.31	47.31	0.47%	3,891
May 12, 2026	46.99	47.12	46.90	47.09	47.09	-0.18%	8,902
May 11, 2026	47.23	47.23	47.11	47.18	47.18	0.16%	14,013
May 8, 2026	47.01	47.13	47.01	47.10	47.10	0.44%	15,077
May 7, 2026	47.05	47.06	46.85	46.90	46.90	-0.23%	8,945
May 6, 2026	46.92	47.03	46.88	47.01	47.00	0.94%	246,871
May 5, 2026	46.51	46.64	46.51	46.57	46.57	0.66%	5,298
May 4, 2026	46.40	46.53	46.20	46.26	46.26	-0.44%	169,153
May 1, 2026	46.50	46.62	46.45	46.46	46.46	0.07%	9,738
Apr 30, 2026	46.05	46.43	46.05	46.43	46.43	0.83%	7,649
Apr 29, 2026	45.92	46.05	45.89	46.05	46.05	0.15%	6,426
Apr 28, 2026	46.08	46.08	45.88	45.98	45.98	-0.42%	12,761
Apr 27, 2026	46.03	46.20	46.03	46.18	46.18	0.12%	6,867
Apr 24, 2026	45.97	46.13	45.92	46.12	46.12	0.58%	14,120
Apr 23, 2026	45.86	46.00	45.80	45.86	45.86	-0.32%	7,408
Apr 22, 2026	45.95	46.01	45.88	46.01	46.01	0.84%	5,955
Apr 21, 2026	45.95	45.95	45.62	45.62	45.62	-0.51%	3,063
Apr 20, 2026	45.79	45.91	45.79	45.85	45.85	-0.15%	4,832
Apr 17, 2026	45.99	46.04	45.90	45.92	45.92	0.95%	14,764
Apr 16, 2026	45.53	45.54	45.49	45.49	45.49	-0.11%	3,172
Apr 15, 2026	45.26	45.54	45.26	45.54	45.54	0.80%	15,004
Apr 14, 2026	44.79	45.20	44.79	45.18	45.18	0.87%	110,395
Apr 13, 2026	44.35	44.79	44.35	44.79	44.79	0.70%	4,790
Apr 10, 2026	44.53	44.53	44.41	44.48	44.48	0.06%	6,722
Apr 9, 2026	44.27	44.54	44.27	44.45	44.45	0.34%	21,306
Apr 8, 2026	44.19	44.30	44.19	44.30	44.30	1.98%	10,068
Apr 7, 2026	43.17	43.44	43.12	43.44	43.44	0.02%	6,096
Apr 6, 2026	43.27	43.46	43.27	43.43	43.43	0.31%	7,173
Apr 2, 2026	43.04	43.30	43.04	43.30	43.30	0.06%	8,619
Apr 1, 2026	43.26	43.40	43.24	43.27	43.27	0.57%	5,671
Mar 31, 2026	42.47	43.12	42.47	43.02	43.02	2.11%	10,569
Mar 30, 2026	42.28	42.42	42.06	42.14	42.14	-0.28%	4,567
Mar 27, 2026	42.50	42.51	42.25	42.25	42.25	-1.37%	9,216
Mar 26, 2026	43.13	43.13	42.79	42.84	42.84	-1.15%	5,960
Mar 25, 2026	43.47	43.47	43.31	43.34	43.34	0.43%	5,124
Mar 24, 2026	43.00	43.32	43.00	43.15	43.15	-0.23%	6,184