TSX:BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	96.09	96.44	95.25	95.33	95.33	-0.08%	62,900
Sep 25, 2025	96.69	96.69	94.54	95.41	95.41	-1.51%	52,600
Sep 24, 2025	99.00	99.08	96.87	96.87	96.87	-2.42%	51,300
Sep 23, 2025	100.97	102.57	99.09	99.27	99.27	-1.53%	62,200
Sep 22, 2025	98.05	100.93	97.75	100.81	100.81	2.61%	22,600
Sep 19, 2025	98.31	99.25	97.40	98.25	98.25	0.70%	408,200
Sep 18, 2025	96.28	97.87	96.28	97.57	97.57	2.16%	35,100
Sep 17, 2025	95.60	96.74	94.61	95.51	95.51	-0.42%	61,600
Sep 16, 2025	94.88	96.21	94.88	95.91	95.91	0.58%	27,800
Sep 15, 2025	94.86	95.55	94.01	95.36	95.36	1.55%	22,400
Sep 12, 2025	94.91	94.91	93.73	93.90	93.90	-1.23%	36,600
Sep 11, 2025	93.39	96.40	93.38	95.07	94.95	2.09%	50,500
Sep 10, 2025	92.67	93.94	92.11	93.12	93.00	1.38%	66,400
Sep 9, 2025	91.93	92.63	91.76	91.85	91.73	-0.14%	66,100
Sep 8, 2025	91.70	93.00	90.88	91.98	91.86	-0.09%	28,600
Sep 5, 2025	92.90	93.31	90.50	92.06	91.94	-0.08%	32,600
Sep 4, 2025	90.35	92.29	89.92	92.13	92.01	1.96%	22,300
Sep 3, 2025	91.67	91.67	89.18	90.36	90.24	-1.11%	36,600
Sep 2, 2025	90.22	91.66	89.56	91.37	91.25	1.39%	36,900
Aug 29, 2025	89.84	90.91	89.62	90.12	90.00	-0.89%	26,700
Aug 28, 2025	91.09	91.24	90.43	90.93	90.81	0.43%	16,500
Aug 27, 2025	90.11	90.80	90.11	90.54	90.42	-0.03%	17,500
Aug 26, 2025	89.40	90.61	89.23	90.57	90.45	0.50%	55,900
Aug 25, 2025	90.39	91.00	89.31	90.12	90.00	-0.95%	30,000
Aug 22, 2025	89.74	91.30	89.47	90.98	90.86	2.33%	20,300
Aug 21, 2025	88.37	88.97	88.26	88.91	88.79	0.20%	16,700
Aug 20, 2025	89.02	89.08	88.19	88.73	88.61	-0.86%	12,400
Aug 19, 2025	91.10	91.10	89.42	89.50	89.38	-0.63%	14,000
Aug 18, 2025	90.34	90.45	89.59	90.07	89.95	-0.35%	17,200
Aug 15, 2025	90.59	90.85	89.87	90.39	90.27	-0.51%	27,900
Aug 14, 2025	90.61	91.09	90.13	90.85	90.73	-0.49%	11,300
Aug 13, 2025	91.06	91.36	90.55	91.30	91.18	0.79%	21,400
Aug 12, 2025	88.69	90.60	88.69	90.58	90.46	1.62%	14,700
Aug 11, 2025	89.00	89.15	88.47	89.14	89.02	0.06%	15,500
Aug 8, 2025	91.70	91.70	88.31	89.09	88.97	-0.11%	25,800
Aug 7, 2025	93.46	93.46	88.81	89.19	89.07	-4.12%	70,100
Aug 6, 2025	92.67	93.55	92.35	93.02	92.90	0.76%	25,800
Aug 5, 2025	91.70	92.86	91.20	92.32	92.20	2.57%	24,100
Aug 1, 2025	90.20	90.80	89.03	90.01	89.89	-2.88%	34,200
Jul 31, 2025	93.37	94.73	92.51	92.68	92.56	-0.71%	30,600
Jul 30, 2025	94.00	94.65	92.36	93.34	93.22	0.05%	32,500
Jul 29, 2025	92.77	93.45	92.29	93.29	93.17	0.61%	32,200
Jul 28, 2025	92.29	93.12	92.01	92.72	92.60	-0.06%	14,000
Jul 25, 2025	92.16	93.00	91.88	92.78	92.66	1.00%	45,300
Jul 24, 2025	94.53	94.53	91.61	91.86	91.74	-0.03%	23,800
Jul 23, 2025	91.75	92.53	91.06	91.89	91.77	1.86%	17,600
Jul 22, 2025	90.86	90.86	89.58	90.21	90.09	-0.45%	16,100
Jul 21, 2025	92.65	92.65	90.62	90.62	90.50	-1.50%	16,300
Jul 18, 2025	93.38	93.70	92.00	92.00	91.88	-1.72%	20,200
Jul 17, 2025	91.06	93.85	90.10	93.61	93.49	4.32%	35,000