BNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.20	49.25	49.20	49.25	49.25	0.09%	1,551
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
Jul 28, 2026	47.43	47.71	47.42	47.69	47.69	0.23%	21,177
Jul 27, 2026	47.68	47.68	47.45	47.58	47.58	0.05%	13,160
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