Bonvenu Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	18.00	18.00	18.00	18.00	18.00	0.70%	1,000
Apr 22, 2026	18.00	18.00	17.88	17.88	17.88	3.92%	1,227
Apr 7, 2026	17.20	17.20	17.20	17.20	17.20	-3.10%	426
Mar 30, 2026	17.75	17.75	17.75	17.75	17.75	-	1,000
Mar 27, 2026	17.95	18.00	17.25	17.75	17.75	-	3,400
Mar 24, 2026	17.75	17.75	17.75	17.75	17.75	1.43%	100
Mar 3, 2026	17.50	17.50	17.50	17.50	17.50	-1.13%	300
Feb 20, 2026	17.70	17.70	17.70	17.70	17.70	3.33%	550
Feb 12, 2026	17.90	17.90	17.13	17.13	17.13	-4.83%	500
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	3.15%	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