BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	37.50	37.80	37.50	37.80	37.80	0.45%	4,421
Apr 24, 2025	37.03	37.63	37.03	37.63	37.63	1.33%	13,375
Apr 23, 2025	37.55	37.55	36.97	37.14	37.14	1.30%	3,985
Apr 22, 2025	36.27	36.66	36.27	36.66	36.66	1.89%	5,471
Apr 21, 2025	36.09	36.09	35.73	35.98	35.98	-1.69%	5,312
Apr 17, 2025	36.74	36.76	36.53	36.60	36.60	0.29%	13,561
Apr 16, 2025	36.83	36.90	36.30	36.49	36.49	-1.86%	17,493
Apr 15, 2025	37.18	37.32	37.08	37.18	37.18	-0.09%	7,234
Apr 14, 2025	37.29	37.36	37.09	37.21	37.21	0.71%	5,649
Apr 11, 2025	36.37	37.01	36.37	36.95	36.95	1.41%	3,496
Apr 10, 2025	36.76	36.79	35.78	36.44	36.44	-2.61%	26,395
Apr 9, 2025	34.97	37.41	34.85	37.41	37.41	7.08%	32,159
Apr 8, 2025	36.48	36.48	34.94	34.94	34.94	-1.30%	11,570
Apr 7, 2025	34.65	36.12	34.65	35.40	35.40	-0.36%	40,685
Apr 4, 2025	36.31	36.35	35.53	35.53	35.53	-4.42%	33,511
Apr 3, 2025	37.37	37.44	37.17	37.17	37.17	-3.56%	23,548
Apr 2, 2025	38.19	38.60	38.19	38.55	38.55	0.57%	18,988
Apr 1, 2025	38.13	38.37	38.01	38.33	38.33	0.36%	28,230
Mar 31, 2025	37.80	38.24	37.80	38.19	38.19	0.30%	10,636
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