BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.81	60.14	58.48	58.82	58.82	-1.74%	15,033
Feb 20, 2025	60.15	60.84	59.38	59.86	59.86	-1.06%	6,301
Feb 19, 2025	61.23	61.23	60.39	60.50	60.50	-1.19%	7,682
Feb 18, 2025	60.77	61.31	60.77	61.23	61.23	0.74%	10,976
Feb 14, 2025	61.13	61.19	60.76	60.78	60.78	0.78%	4,272
Feb 13, 2025	59.16	60.91	59.16	60.31	60.31	3.32%	11,355
Feb 12, 2025	58.05	58.60	57.73	58.37	58.37	-0.39%	9,618
Feb 11, 2025	58.98	58.98	58.24	58.60	58.60	-1.43%	6,987
Feb 10, 2025	59.65	59.70	59.45	59.45	59.45	-0.17%	11,167
Feb 7, 2025	60.33	60.33	59.35	59.55	59.55	-0.48%	7,634
Feb 6, 2025	59.85	60.32	59.54	59.84	59.84	1.05%	10,429
Feb 5, 2025	58.67	59.47	58.67	59.22	59.22	1.33%	5,716
Feb 4, 2025	59.74	59.88	58.44	58.44	58.44	-1.47%	12,604
Feb 3, 2025	59.18	60.00	58.25	59.31	59.31	-3.15%	19,364
Jan 31, 2025	61.68	62.72	61.09	61.24	61.24	-1.05%	11,902
Jan 30, 2025	61.90	62.07	61.70	61.89	61.89	2.35%	14,086
Jan 29, 2025	61.09	61.20	60.40	60.47	60.47	0.07%	9,326
Jan 28, 2025	59.68	60.43	59.68	60.43	60.43	0.83%	5,312
Jan 27, 2025	60.54	60.54	59.42	59.93	59.93	-1.83%	5,388
Jan 24, 2025	59.55	61.05	59.55	61.05	61.05	2.64%	11,226
Jan 23, 2025	58.58	59.55	58.58	59.48	59.48	0.85%	5,205
Jan 22, 2025	59.49	59.49	58.98	58.98	58.98	-1.26%	7,353
Jan 21, 2025	58.40	59.87	58.40	59.73	59.73	2.79%	16,428
Jan 17, 2025	58.18	58.28	58.04	58.11	58.11	1.03%	7,610
Jan 16, 2025	56.93	57.52	56.86	57.52	57.52	1.09%	5,738
Jan 15, 2025	56.64	57.55	56.64	56.90	56.90	2.99%	9,767
Jan 14, 2025	55.16	55.77	54.96	55.25	55.25	0.53%	14,626
Jan 13, 2025	54.21	55.10	54.01	54.96	54.96	-0.13%	13,180
Jan 10, 2025	57.50	57.50	55.03	55.03	55.03	-5.56%	16,456
Jan 8, 2025	56.21	58.43	56.21	58.27	58.27	2.66%	9,163
Jan 7, 2025	57.23	58.14	56.65	56.76	56.76	-0.80%	34,441
Jan 6, 2025	58.40	58.40	57.15	57.22	57.22	-1.00%	17,103
Jan 3, 2025	58.06	58.07	57.56	57.80	57.80	0.71%	7,949
Jan 2, 2025	57.66	57.84	56.88	57.39	57.39	-0.09%	5,322
Dec 31, 2024	58.00	58.00	57.23	57.44	57.44	0.16%	7,386
Dec 30, 2024	56.44	57.53	56.12	57.35	57.35	0.81%	2,964
Dec 27, 2024	57.78	57.78	56.89	56.89	56.89	-1.54%	2,658
Dec 26, 2024	56.71	57.84	56.71	57.78	57.78	0.70%	4,341
Dec 24, 2024	57.00	57.38	56.92	57.38	57.38	0.68%	3,067
Dec 23, 2024	56.25	56.99	55.90	56.99	56.99	1.73%	6,326
Dec 20, 2024	55.57	56.84	55.57	56.02	56.02	0.88%	5,026
Dec 19, 2024	55.86	56.36	55.44	55.53	55.53	0.16%	16,193
Dec 18, 2024	58.67	59.56	55.28	55.44	55.44	-5.84%	20,411
Dec 17, 2024	58.92	58.94	58.37	58.88	58.88	-0.42%	13,436
Dec 16, 2024	58.60	59.13	58.57	59.13	59.13	0.70%	7,887
Dec 13, 2024	59.45	59.45	58.66	58.72	58.72	-0.69%	5,836
Dec 12, 2024	59.70	60.13	59.07	59.13	59.13	-1.45%	9,469
Dec 11, 2024	59.77	60.41	59.61	60.00	60.00	1.54%	3,992
Dec 10, 2024	59.00	59.50	58.53	59.09	59.09	0.08%	14,870
Dec 9, 2024	60.12	60.62	59.03	59.04	59.04	-1.12%	9,618
Dec 6, 2024	60.11	60.11	59.57	59.71	59.71	-0.18%	5,443
Dec 5, 2024	60.26	60.95	59.82	59.82	59.82	-1.35%	9,357
Dec 4, 2024	61.27	61.27	60.43	60.64	60.64	-0.49%	7,639
Dec 3, 2024	62.16	62.26	60.81	60.94	60.94	-1.20%	6,521
Dec 2, 2024	61.18	61.97	60.95	61.68	61.68	0.47%	11,173
Nov 29, 2024	60.93	61.74	60.93	61.39	61.39	-0.32%	25,748
Nov 27, 2024	61.34	61.61	60.49	61.59	61.59	2.16%	33,466
Nov 26, 2024	59.21	60.29	59.11	60.29	60.29	0.90%	9,036
Nov 25, 2024	58.88	59.87	58.80	59.75	59.75	2.45%	53,379
Nov 22, 2024	57.76	58.82	57.76	58.32	58.32	1.36%	5,752
Nov 21, 2024	56.90	57.72	56.24	57.54	57.54	1.95%	17,033
Nov 20, 2024	56.71	56.71	56.05	56.44	56.44	-0.67%	7,846
Nov 19, 2024	56.17	56.82	55.49	56.82	56.82	1.23%	7,512
Nov 18, 2024	56.45	56.74	56.07	56.13	56.13	-1.30%	14,335
Nov 15, 2024	58.10	58.18	56.63	56.87	56.87	-1.59%	24,886
Nov 14, 2024	58.91	59.87	57.74	57.79	57.79	-0.21%	14,654
Nov 13, 2024	58.11	58.11	57.68	57.91	57.91	0.12%	3,249
Nov 12, 2024	58.58	58.87	57.56	57.84	57.84	-1.88%	14,865
Nov 11, 2024	57.99	59.20	57.93	58.95	58.95	2.83%	8,935
Nov 8, 2024	57.51	57.51	57.12	57.33	57.33	-0.64%	5,927
Nov 7, 2024	57.65	57.78	57.19	57.70	57.70	1.12%	11,654
Nov 6, 2024	56.97	57.06	54.98	57.06	57.06	2.33%	25,671
Nov 5, 2024	54.41	55.76	54.41	55.76	55.76	3.14%	10,488
Nov 4, 2024	53.23	54.45	53.23	54.06	54.06	1.46%	22,024
Nov 1, 2024	53.47	54.03	53.15	53.28	53.28	0.40%	46,616
Oct 31, 2024	54.06	54.06	52.57	53.07	53.07	-1.94%	28,606
Oct 30, 2024	53.77	54.43	53.48	54.12	54.12	1.25%	6,404
Oct 29, 2024	54.14	54.29	53.39	53.45	53.45	-2.09%	7,806
Oct 28, 2024	54.09	54.73	54.09	54.59	54.59	2.23%	5,434
Oct 25, 2024	54.66	54.66	53.37	53.40	53.40	-1.37%	6,383
Oct 24, 2024	53.43	54.91	53.43	54.14	54.14	0.86%	33,898
Oct 23, 2024	54.51	54.54	53.68	53.68	53.68	-1.27%	2,758
Oct 22, 2024	55.56	56.15	54.37	54.37	54.37	-1.88%	4,923
Oct 21, 2024	56.70	56.70	55.40	55.41	55.41	-1.81%	9,727
Oct 18, 2024	55.44	56.63	55.44	56.43	56.43	2.15%	16,742
Oct 17, 2024	55.26	55.36	55.21	55.24	55.24	0.80%	9,725
Oct 16, 2024	53.68	55.04	53.68	54.80	54.80	2.54%	8,967
Oct 15, 2024	53.85	53.85	53.44	53.44	53.44	-0.95%	3,179
Oct 14, 2024	53.50	54.07	53.50	53.95	53.95	0.62%	5,605
Oct 11, 2024	53.14	54.37	53.14	53.62	53.62	1.07%	5,191
Oct 10, 2024	52.64	53.05	52.64	53.05	53.05	0.36%	4,558
Oct 9, 2024	52.29	52.98	52.29	52.86	52.86	0.61%	5,244
Oct 8, 2024	52.44	52.70	52.12	52.54	52.54	0.36%	11,817
Oct 7, 2024	53.00	53.10	52.35	52.35	52.35	-1.41%	4,070
Oct 4, 2024	53.11	53.26	52.90	53.10	53.10	1.01%	5,860
Oct 3, 2024	52.53	52.74	52.07	52.57	52.57	-0.13%	10,502
Oct 2, 2024	53.02	53.31	52.64	52.64	52.64	-1.20%	13,627
Oct 1, 2024	52.93	53.28	52.79	53.28	53.28	0.22%	7,544
Sep 30, 2024	53.00	53.37	52.88	53.16	53.16	-0.32%	7,048
Sep 27, 2024	53.45	53.86	53.33	53.33	53.33	-0.28%	8,445