BVMT:BNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.94	24.00	23.65	23.78	23.78	-	16,442
Aug 20, 2026	23.16	24.20	23.16	23.78	23.78	3.39%	50,089
Aug 19, 2026	22.00	23.10	21.91	23.00	23.00	4.55%	36,600
Aug 18, 2026	21.30	22.35	21.30	22.00	22.00	-2.18%	76,050
Aug 17, 2026	23.34	23.35	22.40	22.49	22.49	-3.64%	24,734
Aug 14, 2026	24.00	24.00	23.24	23.34	23.34	-2.30%	22,990
Aug 12, 2026	24.00	24.00	23.71	23.89	23.89	0.38%	37,925
Aug 11, 2026	24.00	24.00	23.80	23.80	23.80	-0.34%	23,682
Aug 10, 2026	24.45	24.45	23.85	23.88	23.88	0.08%	37,661
Aug 7, 2026	24.49	24.49	23.85	23.86	23.86	-1.77%	10,493
Aug 6, 2026	24.17	24.47	23.80	24.29	24.29	-0.37%	90,230
Aug 5, 2026	24.50	24.50	23.81	24.38	24.38	-0.49%	39,379
Aug 4, 2026	24.49	24.75	24.01	24.50	24.50	2.08%	12,886
Aug 3, 2026	23.87	24.80	23.87	24.00	24.00	0.84%	28,070
Jul 31, 2026	23.90	24.45	23.50	23.80	23.80	-0.34%	35,342
Jul 30, 2026	24.48	24.48	23.80	23.88	23.88	-2.53%	80,219
Jul 29, 2026	23.79	25.00	22.58	24.50	24.50	2.00%	189,892
Jul 28, 2026	25.55	25.80	24.02	24.02	24.02	-5.99%	45,431
Jul 27, 2026	26.01	26.28	25.50	25.55	25.55	-2.78%	30,348
Jul 24, 2026	26.36	26.36	26.00	26.28	26.28	-0.45%	13,855
Jul 23, 2026	25.70	26.50	25.70	26.40	26.40	2.33%	42,381
Jul 22, 2026	25.90	26.00	25.75	25.80	25.80	-0.08%	58,514
Jul 21, 2026	26.74	26.74	25.50	25.82	25.82	-3.44%	309,838
Jul 20, 2026	28.00	28.00	26.74	26.74	26.74	-4.50%	47,390
Jul 17, 2026	26.71	28.00	26.71	28.00	28.00	4.83%	161,676
Jul 16, 2026	26.60	26.79	26.59	26.71	26.71	5.66%	95,774
Jul 15, 2026	25.28	25.28	25.00	25.28	25.28	6.00%	129,008
Jul 14, 2026	23.00	23.85	23.00	23.85	23.85	6.00%	13,255
Jul 13, 2026	22.55	22.78	22.00	22.50	22.50	-	133,656
Jul 10, 2026	21.90	22.60	21.85	22.50	22.50	3.07%	49,828
Jul 9, 2026	21.95	21.95	21.75	21.83	21.83	0.09%	18,108
Jul 8, 2026	21.75	21.95	21.66	21.81	21.81	0.51%	23,591
Jul 7, 2026	21.70	21.75	21.62	21.70	21.70	-	13,320
Jul 6, 2026	21.77	21.77	21.65	21.70	21.70	-0.28%	18,732
Jul 3, 2026	21.90	21.90	21.50	21.76	21.76	-0.64%	13,112
Jul 2, 2026	21.90	22.44	21.60	21.90	21.90	-	6,387
Jul 1, 2026	21.90	22.20	21.80	21.90	21.90	-	14,621
Jun 30, 2026	21.90	22.50	21.66	21.90	21.90	1.15%	30,142
Jun 29, 2026	20.80	21.83	20.68	21.65	21.65	5.10%	30,974
Jun 26, 2026	20.20	20.90	20.19	20.60	20.60	4.04%	101,940
Jun 25, 2026	19.50	20.00	19.50	19.80	19.80	2.06%	58,802
Jun 24, 2026	18.39	19.40	18.34	19.40	19.40	5.72%	89,528
Jun 23, 2026	18.40	18.40	18.00	18.35	18.35	1.33%	35,636
Jun 22, 2026	18.19	18.80	18.11	18.11	18.11	0.61%	42,283
Jun 19, 2026	18.19	18.19	17.95	18.00	18.00	-1.04%	32,705
Jun 18, 2026	18.49	18.49	17.90	18.19	18.19	-1.68%	107,431
Jun 17, 2026	18.90	18.90	18.40	18.50	18.50	-2.12%	24,846
Jun 15, 2026	19.40	19.40	18.71	18.90	18.90	1.23%	38,863
Jun 12, 2026	20.25	20.25	19.81	19.82	18.67	-0.90%	51,679
Jun 11, 2026	20.18	20.18	19.80	20.00	18.84	-0.99%	60,287