DSE:BNICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	89.50	92.60	89.00	91.70	91.70	2.57%	928,644
May 23, 2026	87.40	91.00	87.40	89.40	89.40	3.23%	882,347
May 21, 2026	86.60	89.70	82.00	86.60	86.60	6.13%	1,384,038
May 20, 2026	81.60	83.60	79.00	81.60	81.60	3.29%	1,063,022
May 19, 2026	79.40	80.10	77.60	79.00	79.00	-0.75%	441,760
May 18, 2026	84.80	84.80	77.20	79.60	79.60	-3.75%	370,103
May 17, 2026	85.60	86.00	82.50	82.70	82.70	-0.48%	2,545,258
May 14, 2026	85.30	88.50	82.50	83.10	83.10	-1.07%	505,416
May 12, 2026	85.70	86.80	84.00	86.20	84.00	2.13%	1,060,988
May 11, 2026	85.90	86.40	83.60	84.40	82.25	-0.94%	312,472
May 10, 2026	86.80	87.00	84.40	85.20	83.03	-0.81%	401,373
May 7, 2026	83.00	87.00	82.60	85.90	83.71	4.63%	1,944,722
May 6, 2026	83.90	83.90	81.20	82.10	80.00	-0.73%	599,030
May 5, 2026	81.80	84.60	79.90	82.70	80.59	1.22%	692,636
May 4, 2026	82.70	84.70	81.00	81.70	79.61	-1.21%	1,189,719
May 3, 2026	81.60	85.20	81.60	82.70	80.59	1.35%	919,178
Apr 30, 2026	82.60	84.80	80.40	81.60	79.52	-1.81%	443,812
Apr 29, 2026	83.20	84.90	81.80	83.10	80.98	1.09%	580,703
Apr 28, 2026	84.40	86.70	80.60	82.20	80.10	-2.14%	791,912
Apr 27, 2026	84.00	85.90	83.20	84.00	81.86	0.36%	563,231
Apr 26, 2026	82.00	87.00	81.20	83.70	81.56	4.10%	1,338,664
Apr 23, 2026	76.10	81.90	76.10	80.40	78.35	4.42%	1,390,065
Apr 22, 2026	78.30	80.20	76.20	77.00	75.03	-1.03%	777,750
Apr 21, 2026	73.80	78.50	72.10	77.80	75.81	5.99%	1,116,187
Apr 20, 2026	74.60	75.10	72.50	73.40	71.53	-0.81%	942,841
Apr 19, 2026	71.80	75.50	70.00	74.00	72.11	4.37%	1,490,609
Apr 16, 2026	72.10	72.60	70.30	70.90	69.09	-1.66%	684,846
Apr 15, 2026	71.00	73.10	70.90	72.10	70.26	1.84%	1,117,824
Apr 13, 2026	73.90	74.70	70.20	70.80	68.99	-3.15%	1,407,522
Apr 12, 2026	74.10	76.00	72.00	73.10	71.23	-1.08%	1,271,736
Apr 9, 2026	71.30	76.00	70.70	73.90	72.01	3.79%	997,939
Apr 8, 2026	69.00	72.30	68.10	71.20	69.38	3.79%	2,009,490
Apr 7, 2026	68.60	70.70	67.60	68.60	66.85	-	1,096,617
Apr 6, 2026	67.50	69.80	67.10	68.60	66.85	3.00%	913,638
Apr 5, 2026	62.50	68.00	62.20	66.60	64.90	4.55%	1,812,283
Apr 2, 2026	65.00	67.20	63.40	63.70	62.07	-1.09%	1,309,055
Apr 1, 2026	59.40	64.40	59.30	64.40	62.76	9.90%	2,179,956
Mar 31, 2026	57.90	59.00	57.40	58.60	57.10	2.27%	809,591
Mar 30, 2026	56.50	57.90	55.90	57.30	55.84	1.96%	549,513
Mar 29, 2026	57.00	57.00	55.60	56.20	54.77	-0.18%	382,491
Mar 25, 2026	54.30	56.70	53.90	56.30	54.86	4.65%	405,987
Mar 24, 2026	54.50	54.90	53.20	53.80	52.43	-1.10%	469,070
Mar 16, 2026	54.50	54.70	53.90	54.40	53.01	0.74%	82,122
Mar 15, 2026	56.30	56.30	52.10	54.00	52.62	-3.40%	138,484
Mar 12, 2026	56.00	56.40	55.20	55.90	54.47	0.54%	270,739
Mar 11, 2026	53.90	55.90	53.30	55.60	54.18	3.15%	378,856
Mar 10, 2026	52.20	55.00	51.70	53.90	52.52	4.26%	376,779
Mar 9, 2026	49.60	53.80	48.40	51.70	50.38	5.51%	264,206
Mar 8, 2026	49.40	50.40	48.60	49.00	47.75	-1.41%	304,985
Mar 5, 2026	51.90	52.00	49.00	49.70	48.43	-2.74%	217,457