BVMT:BNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.80	20.32	19.70	20.20	19.03	-0.64%	82,633
Jun 9, 2026	20.66	20.66	19.96	20.33	19.15	-1.69%	68,448
Jun 8, 2026	20.93	20.93	19.95	20.68	19.48	-0.05%	106,380
Jun 5, 2026	20.50	20.90	20.45	20.69	19.49	1.03%	49,210
Jun 4, 2026	20.27	20.59	20.20	20.48	19.29	1.14%	30,216
Jun 3, 2026	20.00	20.39	19.81	20.25	19.08	2.53%	71,186
Jun 2, 2026	18.68	19.75	18.68	19.75	18.60	5.95%	63,454
Jun 1, 2026	17.95	18.68	17.90	18.64	17.56	4.48%	51,429
May 29, 2026	17.74	17.85	17.74	17.84	16.80	1.19%	18,388
May 26, 2026	17.45	17.63	17.26	17.63	16.61	2.20%	17,041
May 25, 2026	17.30	17.45	17.10	17.25	16.25	0.88%	36,950
May 22, 2026	16.90	17.40	16.82	17.10	16.11	0.65%	52,196
May 21, 2026	17.39	17.39	16.83	16.99	16.00	-1.22%	35,063
May 20, 2026	17.41	17.47	17.11	17.20	16.20	-1.55%	124,310