ETR:BNXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	157.66	160.90	155.36	155.66	155.66	-1.94%	18,016
Jun 9, 2026	164.12	166.08	158.24	158.74	158.74	-2.25%	10,642
Jun 8, 2026	158.02	163.08	158.02	162.40	162.40	3.22%	2,871
Jun 5, 2026	163.14	164.88	156.30	157.34	157.34	-5.57%	4,252
Jun 4, 2026	167.10	167.30	162.92	166.62	166.62	-2.38%	7,418
Jun 3, 2026	172.46	173.34	169.84	170.68	170.68	-1.53%	4,731
Jun 2, 2026	174.12	175.18	172.48	173.34	173.34	-0.93%	1,778
Jun 1, 2026	173.72	174.96	168.20	174.96	174.96	2.83%	10,326
May 29, 2026	170.00	171.00	166.88	170.14	170.14	0.94%	4,563
May 28, 2026	166.04	168.56	164.80	168.56	168.56	2.28%	3,109
May 27, 2026	164.60	166.36	163.82	164.80	164.80	-0.97%	2,589
May 26, 2026	163.54	166.90	163.54	166.42	166.42	1.28%	8,274
May 25, 2026	164.78	165.82	163.34	164.32	164.32	-0.02%	3,633
May 22, 2026	163.14	164.36	161.72	164.36	164.36	2.51%	9,205
May 21, 2026	159.36	160.90	157.90	160.34	160.34	0.72%	1,659
May 20, 2026	155.20	159.46	155.20	159.20	159.20	3.93%	1,228
May 19, 2026	156.22	156.72	151.56	153.18	153.18	-0.49%	1,407
May 18, 2026	154.46	158.62	153.22	153.94	153.94	-2.05%	6,138
May 15, 2026	161.34	161.58	155.98	157.16	157.16	-3.23%	3,651
May 14, 2026	158.70	162.40	158.70	162.40	162.40	2.64%	702
May 13, 2026	159.14	160.26	156.12	158.22	158.22	2.34%	1,353
May 12, 2026	158.38	159.34	153.96	154.60	154.60	-3.72%	5,019
May 11, 2026	158.66	160.64	156.10	160.58	160.58	2.32%	3,835
May 8, 2026	157.74	159.30	156.00	156.94	156.94	-0.65%	5,640
May 7, 2026	161.32	161.70	157.48	157.96	157.96	-0.93%	4,531
May 6, 2026	155.08	160.56	155.08	159.44	159.44	5.02%	26,550
May 5, 2026	151.30	152.18	150.90	151.82	151.82	1.54%	8,000
May 4, 2026	148.86	150.52	146.30	149.52	149.52	4.33%	4,925
Apr 30, 2026	140.34	143.62	140.34	143.32	143.32	2.84%	3,858
Apr 29, 2026	142.30	142.74	139.28	139.36	139.36	-0.92%	1,694
Apr 28, 2026	145.38	145.40	140.66	140.66	140.66	-3.09%	2,582
Apr 27, 2026	147.48	147.64	144.20	145.14	145.14	-1.35%	3,228
Apr 24, 2026	147.58	149.06	146.82	147.12	147.12	-0.72%	2,515
Apr 23, 2026	146.96	148.94	145.76	148.18	148.18	1.30%	2,303
Apr 22, 2026	145.56	147.76	145.30	146.28	146.28	1.75%	5,107
Apr 21, 2026	146.70	147.66	143.76	143.76	143.76	-0.96%	1,233
Apr 20, 2026	143.24	145.16	142.60	145.16	145.16	0.22%	2,207
Apr 17, 2026	141.36	145.78	140.86	144.84	144.84	2.96%	4,548
Apr 16, 2026	142.02	142.64	138.76	140.68	140.68	0.57%	3,792
Apr 15, 2026	139.36	140.42	138.74	139.88	139.88	0.53%	3,476
Apr 14, 2026	134.66	140.00	134.66	139.14	139.14	5.65%	3,514
Apr 13, 2026	128.14	132.62	128.02	131.70	131.70	0.09%	3,504
Apr 10, 2026	129.74	132.12	129.74	131.58	131.58	1.12%	1,553
Apr 9, 2026	129.34	130.12	128.20	130.12	130.12	0.28%	1,559
Apr 8, 2026	130.42	132.08	129.76	129.76	129.76	5.46%	2,870
Apr 7, 2026	124.96	125.68	122.30	123.04	123.04	-0.24%	3,997
Apr 2, 2026	120.82	123.68	119.22	123.34	123.34	-1.07%	4,812
Apr 1, 2026	124.98	124.98	123.46	124.68	124.68	4.26%	5,958
Mar 31, 2026	119.16	120.04	118.46	119.58	119.58	-0.86%	2,947
Mar 30, 2026	120.32	122.06	119.74	120.62	120.62	0.40%	4,705