DSE:BNICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	54.00	54.30	53.20	53.60	53.60	-0.19%	369,243
Feb 9, 2026	53.00	53.90	52.70	53.70	53.70	2.29%	314,772
Feb 8, 2026	52.10	53.20	51.70	52.50	52.50	0.57%	276,556
Feb 5, 2026	53.70	54.10	52.00	52.20	52.20	-1.88%	360,295
Feb 3, 2026	55.40	55.40	52.80	53.20	53.20	-2.74%	508,427
Feb 2, 2026	56.10	56.40	54.40	54.70	54.70	-1.26%	680,732
Feb 1, 2026	55.50	56.20	54.60	55.40	55.40	-0.54%	593,477
Jan 29, 2026	56.50	57.60	55.40	55.70	55.70	-0.36%	1,005,780
Jan 28, 2026	53.30	56.80	49.70	55.90	55.90	2.95%	1,007,901
Jan 27, 2026	54.30	54.90	53.10	54.30	54.30	1.31%	473,260
Jan 26, 2026	53.60	55.00	53.00	53.60	53.60	-1.29%	518,617
Jan 25, 2026	54.00	55.50	54.00	54.30	54.30	-	614,793
Jan 22, 2026	53.90	55.60	53.60	54.30	54.30	1.31%	867,307
Jan 21, 2026	53.60	54.60	53.00	53.60	53.60	-	717,652
Jan 20, 2026	53.30	55.70	52.70	53.60	53.60	0.56%	1,196,585
Jan 19, 2026	53.60	54.80	52.80	53.30	53.30	-	789,971
Jan 18, 2026	50.50	54.30	50.50	53.30	53.30	5.13%	1,152,436
Jan 15, 2026	52.90	52.90	50.50	50.70	50.70	-3.61%	594,869
Jan 14, 2026	51.90	53.70	51.10	52.60	52.60	1.35%	713,150
Jan 13, 2026	49.90	53.50	49.30	51.90	51.90	5.27%	1,216,212
Jan 12, 2026	49.30	49.60	47.90	49.30	49.30	2.28%	458,618
Jan 11, 2026	49.70	49.70	48.10	48.20	48.20	-2.43%	244,680
Jan 8, 2026	49.80	50.30	49.00	49.40	49.40	1.23%	343,134
Jan 7, 2026	48.90	49.40	48.60	48.80	48.80	0.21%	283,738
Jan 6, 2026	48.70	50.60	48.50	48.70	48.70	-1.42%	587,571
Jan 5, 2026	47.30	49.70	47.30	49.40	49.40	6.70%	959,552
Jan 4, 2026	45.90	47.00	44.90	46.30	46.30	3.58%	206,751
Jan 1, 2026	45.00	45.50	44.50	44.70	44.70	-	69,430
Dec 30, 2025	44.40	45.00	44.10	44.70	44.70	1.13%	131,217
Dec 29, 2025	44.20	44.90	43.20	44.20	44.20	0.23%	83,807
Dec 28, 2025	45.20	45.20	44.10	44.10	44.10	0.23%	45,536
Dec 24, 2025	43.70	44.30	43.50	44.00	44.00	0.46%	56,442
Dec 23, 2025	44.80	45.00	43.70	43.80	43.80	-1.57%	83,738
Dec 22, 2025	44.50	44.80	44.30	44.50	44.50	2.06%	72,865
Dec 21, 2025	43.30	43.80	42.70	43.60	43.60	-0.68%	94,461
Dec 18, 2025	44.20	44.60	43.50	43.90	43.90	-1.57%	54,409
Dec 17, 2025	46.00	46.20	44.30	44.60	44.60	-1.11%	74,415
Dec 15, 2025	45.20	46.30	44.60	45.10	45.10	-0.88%	102,102
Dec 14, 2025	46.70	47.00	45.30	45.50	45.50	-1.30%	204,899
Dec 11, 2025	45.90	46.30	45.00	46.10	46.10	1.54%	142,684
Dec 10, 2025	50.20	50.20	45.10	45.40	45.40	-0.66%	170,894
Dec 9, 2025	45.70	46.80	43.90	45.70	45.70	4.82%	177,414
Dec 8, 2025	43.70	44.40	43.30	43.60	43.60	0.93%	79,692
Dec 7, 2025	43.50	43.90	43.00	43.20	43.20	-0.92%	65,119
Dec 4, 2025	44.40	44.60	43.40	43.60	43.60	-1.80%	99,908
Dec 3, 2025	44.40	45.80	44.30	44.40	44.40	-0.67%	75,443
Dec 2, 2025	44.70	44.80	43.70	44.70	44.70	2.52%	111,959
Dec 1, 2025	43.60	44.70	43.30	43.60	43.60	-1.58%	83,369
Nov 30, 2025	46.70	46.70	44.00	44.30	44.30	-4.53%	201,500
Nov 27, 2025	46.40	47.10	45.90	46.40	46.40	0.43%	154,717