BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	47.56	47.74	47.55	47.55	47.55	0.13%	4,549
Jul 23, 2026	47.65	47.65	47.40	47.49	47.49	-1.01%	33,283
Jul 22, 2026	48.03	48.08	47.97	47.98	47.98	-0.07%	3,958
Jul 21, 2026	47.85	48.01	47.85	48.01	48.01	0.63%	6,289
Jul 20, 2026	47.84	47.90	47.71	47.71	47.71	-0.19%	1,761
Jul 17, 2026	47.61	47.91	47.61	47.80	47.80	-0.52%	15,214
Jul 16, 2026	48.12	48.21	47.98	48.05	48.05	-0.41%	12,043
Jul 15, 2026	48.20	48.25	48.17	48.25	48.25	0.20%	2,816
Jul 14, 2026	48.17	48.20	48.03	48.15	48.15	0.33%	3,097
Jul 13, 2026	48.08	48.14	47.93	47.99	47.99	-0.51%	2,838
Jul 10, 2026	48.11	48.28	48.03	48.24	48.24	0.37%	4,264
Jul 9, 2026	47.97	48.06	47.97	48.06	48.06	0.63%	5,636
Jul 8, 2026	47.70	47.78	47.55	47.76	47.76	-0.18%	23,234
Jul 7, 2026	47.91	47.93	47.75	47.85	47.84	-0.41%	6,301
Jul 6, 2026	47.92	48.04	47.92	48.04	48.04	0.65%	1,667
Jul 2, 2026	47.93	47.96	47.51	47.73	47.73	-0.08%	13,961
Jul 1, 2026	47.76	47.89	47.75	47.77	47.77	-0.09%	14,258
Jun 30, 2026	47.65	47.81	47.63	47.81	47.81	0.70%	4,517
Jun 29, 2026	47.23	47.50	47.23	47.48	47.48	1.52%	5,963
Jun 26, 2026	47.05	47.32	46.77	46.77	46.77	-0.85%	32,995
Jun 25, 2026	47.23	47.28	47.11	47.17	47.17	-0.01%	9,906
Jun 24, 2026	47.38	47.42	47.14	47.17	47.17	-0.24%	15,757
Jun 23, 2026	47.31	47.44	47.22	47.29	47.29	-0.85%	5,504
Jun 22, 2026	47.87	47.87	47.62	47.70	47.69	-0.22%	4,526
Jun 18, 2026	47.69	47.80	47.67	47.80	47.80	0.78%	9,578
Jun 17, 2026	47.89	47.89	47.43	47.43	47.43	-0.93%	4,847
Jun 16, 2026	47.93	47.94	47.82	47.87	47.87	-0.21%	4,167
Jun 15, 2026	47.95	47.99	47.85	47.97	47.97	1.20%	11,905
Jun 12, 2026	47.28	47.48	47.23	47.40	47.40	0.29%	1,352
Jun 11, 2026	46.84	47.27	46.66	47.27	47.27	1.13%	7,113
Jun 10, 2026	47.15	47.16	46.74	46.74	46.74	-0.96%	6,405
Jun 9, 2026	47.61	47.61	46.78	47.19	47.19	-0.22%	6,671
Jun 8, 2026	47.44	47.52	47.28	47.30	47.29	0.02%	7,205
Jun 5, 2026	47.72	47.72	47.15	47.28	47.28	-1.47%	17,026
Jun 4, 2026	47.70	48.04	47.70	47.99	47.99	0.24%	15,428
Jun 3, 2026	47.99	47.99	47.87	47.88	47.88	-0.34%	13,939
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