Bonvenu Bancorp, Inc. (BBNA)
OTCMKTS · Delayed Price · Currency is USD
17.13
-0.87 (-4.83%)
Feb 12, 2026, 4:00 PM EST
Bonvenu Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,100 |
| Feb 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - | 1,000 |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | 1.41% | 100 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.21 | - | 332 |
| Jan 12, 2026 | 17.75 | 17.75 | 17.70 | 17.75 | 17.21 | 1.43% | 1,000 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | - | 1,000 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | 2.94% | 1,000 |
| Dec 31, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.48 | 1.49% | 1,216 |
| Dec 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | - | 1,111 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | 1.21% | 679 |
| Dec 4, 2025 | 16.56 | 16.56 | 16.55 | 16.55 | 16.04 | 0.30% | 879 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 1.85% | 1,100 |
| Nov 26, 2025 | 16.20 | 16.29 | 16.20 | 16.20 | 15.71 | 0.93% | 2,100 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 15.56 | -0.31% | 600 |
| Nov 20, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 15.61 | 1.26% | 1,511 |
| Nov 13, 2025 | 15.94 | 15.94 | 15.87 | 15.90 | 15.41 | -0.62% | 1,600 |
| Nov 12, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 15.51 | - | 1,692 |
| Nov 10, 2025 | 15.75 | 16.05 | 15.75 | 16.00 | 15.51 | -0.06% | 4,203 |
| Nov 7, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 15.52 | 0.06% | 3,000 |
| Nov 6, 2025 | 16.26 | 16.26 | 16.00 | 16.00 | 15.51 | -1.54% | 3,000 |
| Nov 5, 2025 | 16.34 | 16.34 | 16.25 | 16.25 | 15.75 | -0.91% | 2,850 |
| Nov 4, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 15.90 | -0.61% | 1,500 |
| Nov 3, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.00 | - | 3,600 |
| Oct 30, 2025 | 16.55 | 17.05 | 16.06 | 16.50 | 16.00 | -2.94% | 6,351 |
| Oct 28, 2025 | 15.20 | 17.00 | 15.20 | 17.00 | 16.48 | 13.33% | 1,300 |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | - | 100 |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.54 | - | 120 |
| Oct 21, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 14.54 | -6.25% | 300 |
| Oct 20, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 15.51 | -1.84% | 589 |
| Oct 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.80 | -0.76% | 1,000 |
| Oct 15, 2025 | 16.30 | 16.43 | 16.30 | 16.43 | 15.92 | -0.45% | 600 |
| Oct 14, 2025 | 17.00 | 17.00 | 16.25 | 16.50 | 16.00 | -2.37% | 1,908 |
| Oct 13, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.38 | 4.00% | 1,000 |
| Oct 8, 2025 | 16.55 | 16.55 | 16.25 | 16.25 | 15.75 | -4.41% | 1,100 |
| Oct 7, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 16.48 | - | 203 |
| Oct 3, 2025 | 17.26 | 17.26 | 17.00 | 17.00 | 16.48 | -4.23% | 551 |
| Oct 2, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.21 | -2.74% | 125 |
| Sep 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.69 | 0.83% | 2,100 |
| Sep 26, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | 17.55 | -0.55% | 800 |
| Sep 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.64 | -0.11% | 400 |
| Sep 19, 2025 | 18.20 | 18.22 | 18.20 | 18.22 | 17.66 | -0.16% | 800 |
| Sep 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.69 | -0.27% | 200 |
| Sep 15, 2025 | 18.15 | 18.30 | 18.10 | 18.30 | 17.74 | 1.67% | 1,100 |
| Sep 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - | 714 |
| Sep 2, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 17.45 | 3.45% | 1,700 |
| Aug 27, 2025 | 17.25 | 17.50 | 17.25 | 17.40 | 16.87 | 0.87% | 993 |
| Aug 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.72 | -1.43% | 700 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | 2.94% | 600 |