Bonvenu Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.50	18.50	18.50	18.50	18.50	1.43%	187
Sep 29, 2026	18.24	18.24	18.24	18.24	18.24	-0.15%	212
Sep 28, 2026	18.27	18.27	18.27	18.27	18.27	0.10%	521
Sep 18, 2026	18.05	18.25	18.05	18.25	18.25	1.39%	1,275
Sep 17, 2026	18.00	18.00	18.00	18.00	18.00	-	738
Sep 16, 2026	18.00	18.00	18.00	18.00	18.00	2.27%	1,004
Sep 8, 2026	17.60	17.60	17.60	17.60	17.60	0.57%	135
Sep 4, 2026	17.55	17.55	17.50	17.50	17.50	-1.41%	1,700
Sep 3, 2026	17.75	17.75	17.75	17.75	17.75	1.43%	1,050
Sep 2, 2026	17.75	17.75	17.50	17.50	17.50	-1.41%	1,901
Sep 1, 2026	17.75	17.75	17.75	17.75	17.75	1.43%	1,000
Aug 31, 2026	17.50	17.50	17.50	17.50	17.50	-0.85%	3,049
Aug 21, 2026	17.65	17.65	17.65	17.65	17.65	1.44%	200
Aug 10, 2026	17.50	17.50	17.40	17.40	17.40	-1.42%	398
Aug 7, 2026	17.65	17.65	17.65	17.65	17.65	-	542
Aug 6, 2026	17.65	17.65	17.65	17.65	17.65	-	540
Aug 5, 2026	17.65	17.65	17.65	17.65	17.65	-	1,200
Aug 4, 2026	17.65	17.65	17.65	17.65	17.65	-	2,900
Aug 3, 2026	17.65	17.65	17.61	17.65	17.65	-	1,860
Jul 31, 2026	17.65	17.65	17.65	17.65	17.65	-	1,300
Jul 30, 2026	17.65	17.65	17.65	17.65	17.65	-4.08%	2,600
Jul 29, 2026	18.40	18.40	18.40	18.40	18.40	4.25%	100
Jul 27, 2026	17.65	17.65	17.65	17.65	17.65	-0.73%	1,000
Jul 24, 2026	18.10	18.10	17.78	17.78	17.78	2.18%	562
Jul 23, 2026	17.80	17.80	17.40	17.40	17.40	-3.33%	10,498
Jul 20, 2026	18.00	18.00	17.99	18.00	18.00	-	300
Jul 14, 2026	18.00	18.16	18.00	18.00	18.00	-2.70%	300
Jul 10, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Jul 9, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Jul 7, 2026	18.50	18.50	18.31	18.50	18.50	-1.33%	1,400
Jun 30, 2026	18.75	18.75	18.75	18.75	18.75	-	757
Jun 29, 2026	18.75	18.75	18.75	18.75	18.75	1.35%	1,069
Jun 24, 2026	18.50	18.50	18.50	18.50	18.50	-	100
Jun 23, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	895
Jun 22, 2026	18.30	18.30	18.30	18.30	18.30	1.10%	159
Jun 18, 2026	18.10	18.10	18.10	18.10	18.10	0.56%	500
Jun 16, 2026	18.00	18.00	18.00	18.00	18.00	-	1,659
Jun 15, 2026	18.00	18.00	18.00	18.00	18.00	-	1,025
Jun 12, 2026	18.00	18.00	18.00	18.00	18.00	-	1,000
Jun 11, 2026	18.00	18.00	18.00	18.00	18.00	-0.55%	1,000
Jun 9, 2026	18.30	18.44	18.10	18.10	18.10	-3.47%	1,700
May 29, 2026	18.75	18.75	18.75	18.75	18.75	0.81%	1,025
May 14, 2026	18.50	18.60	18.50	18.60	18.60	0.54%	701
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-0.05%	400
May 11, 2026	18.50	18.51	18.50	18.51	18.51	0.05%	700
May 6, 2026	18.50	18.50	18.50	18.50	18.50	-	950
Apr 30, 2026	18.50	18.50	18.50	18.50	18.50	1.37%	1,100
Apr 28, 2026	18.40	18.40	18.20	18.25	18.25	0.83%	1,720
Apr 27, 2026	18.10	18.10	18.10	18.10	18.10	2.78%	100
Apr 24, 2026	17.61	17.61	17.61	17.61	17.61	-2.17%	400