DSE:BNICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	102.40	107.80	101.20	102.40	102.40	-4.48%	140,751
Jul 22, 2026	107.20	110.90	105.60	107.20	107.20	-0.92%	84,051
Jul 21, 2026	108.20	113.10	106.20	108.20	108.20	-0.55%	75,898
Jul 20, 2026	112.30	112.30	106.30	108.80	108.80	-2.51%	170,114
Jul 19, 2026	111.30	113.00	110.70	111.60	111.60	0.45%	163,025
Jul 16, 2026	111.10	114.50	110.00	111.10	111.10	-2.80%	76,261
Jul 15, 2026	115.70	115.80	112.50	114.30	114.30	0.79%	121,970
Jul 14, 2026	113.40	117.20	112.80	113.40	113.40	-1.05%	192,859
Jul 13, 2026	116.10	117.80	113.00	114.60	114.60	-1.46%	362,121
Jul 12, 2026	118.50	120.80	116.00	116.30	116.30	-1.44%	322,383
Jul 9, 2026	118.00	120.60	113.90	118.00	118.00	3.42%	670,078
Jul 8, 2026	115.70	117.70	112.90	114.10	114.10	-1.13%	122,974
Jul 7, 2026	115.00	118.10	114.00	115.40	115.40	-0.09%	347,055
Jul 6, 2026	115.50	118.60	114.00	115.50	115.50	-2.61%	232,159
Jul 5, 2026	115.40	119.00	115.40	118.60	118.60	2.15%	921,060
Jul 2, 2026	120.30	122.90	114.00	116.10	116.10	-3.73%	725,356
Jun 30, 2026	120.60	124.90	119.00	120.60	120.60	0.33%	1,331,748
Jun 29, 2026	119.90	122.00	117.80	120.20	120.20	1.35%	288,769
Jun 28, 2026	124.00	124.30	117.20	118.60	118.60	-2.39%	276,217
Jun 25, 2026	121.50	129.10	119.10	121.50	121.50	-0.74%	379,964
Jun 24, 2026	122.40	124.00	115.70	122.40	122.40	5.34%	494,089
Jun 23, 2026	116.20	116.40	106.50	116.20	116.20	9.73%	1,004,661
Jun 22, 2026	103.40	107.00	101.10	105.90	105.90	4.64%	535,478
Jun 21, 2026	105.20	106.90	99.70	101.20	101.20	-4.53%	268,106
Jun 18, 2026	106.00	108.00	101.00	106.00	106.00	2.02%	388,063
Jun 17, 2026	103.90	108.40	99.90	103.90	103.90	-4.06%	516,355
Jun 16, 2026	108.30	109.50	105.30	108.30	108.30	0.28%	424,112
Jun 15, 2026	109.80	110.10	105.20	108.00	108.00	-1.37%	625,335
Jun 14, 2026	99.90	110.00	99.90	109.50	109.50	3.60%	554,340
Jun 11, 2026	112.70	113.20	103.00	105.70	105.70	-4.69%	729,283
Jun 10, 2026	117.40	117.40	109.10	110.90	110.90	-4.48%	1,935,679
Jun 9, 2026	116.10	119.50	111.00	116.10	116.10	1.31%	1,244,350
Jun 8, 2026	114.60	117.00	108.10	114.60	114.60	3.34%	1,192,587
Jun 7, 2026	108.00	115.30	105.30	110.90	110.90	5.72%	693,819
Jun 4, 2026	104.90	105.40	95.00	104.90	104.90	9.38%	741,065
Jun 3, 2026	97.70	98.00	94.60	95.90	95.90	0.10%	464,216
Jun 2, 2026	91.20	97.00	90.10	95.80	95.80	5.51%	1,273,593
Jun 1, 2026	92.20	92.80	89.20	90.80	90.80	-0.98%	648,792
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