BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	53.32	54.16	53.32	53.48	53.48	2.51%	12,709
Sep 25, 2024	52.10	52.34	52.10	52.17	52.17	-1.42%	4,118
Sep 24, 2024	52.72	53.13	52.67	52.92	52.92	0.53%	110,761
Sep 23, 2024	52.53	52.64	52.26	52.64	52.64	0.59%	9,780
Sep 20, 2024	51.81	52.42	51.69	52.33	52.33	0.33%	4,042
Sep 19, 2024	51.12	52.22	50.78	52.16	52.16	4.22%	4,210
Sep 18, 2024	50.22	50.91	50.05	50.05	50.05	-0.30%	5,724
Sep 17, 2024	50.38	50.76	50.03	50.20	50.20	-0.42%	6,699
Sep 16, 2024	49.92	50.41	49.67	50.41	50.41	2.27%	9,998
Sep 13, 2024	49.51	49.83	49.18	49.29	49.29	0.98%	4,923
Sep 12, 2024	47.80	48.84	47.80	48.81	48.81	2.52%	10,732
Sep 11, 2024	47.07	47.61	46.67	47.61	47.53	0.68%	11,351
Sep 10, 2024	46.95	47.29	46.27	47.29	47.21	0.08%	7,415
Sep 9, 2024	47.36	47.64	47.16	47.25	47.17	2.12%	2,004
Sep 6, 2024	47.26	47.29	46.10	46.27	46.19	-1.80%	9,152
Sep 5, 2024	47.72	48.18	47.12	47.12	47.04	-0.80%	6,862
Sep 4, 2024	48.08	48.57	47.50	47.50	47.42	-0.88%	2,398
Sep 3, 2024	50.50	50.50	47.63	47.92	47.84	-5.07%	14,511
Aug 30, 2024	49.58	50.48	49.58	50.48	50.40	1.69%	3,858
Aug 29, 2024	50.02	50.21	49.44	49.64	49.56	0.40%	9,671
Aug 28, 2024	49.66	50.12	49.44	49.44	49.36	-0.38%	9,718
Aug 27, 2024	49.46	49.80	49.15	49.63	49.55	0.67%	3,324
Aug 26, 2024	49.36	49.68	49.30	49.30	49.22	0.37%	6,717
Aug 23, 2024	47.95	49.12	47.95	49.12	49.04	4.44%	2,754
Aug 22, 2024	47.03	47.03	47.03	47.03	46.95	-0.15%	932
Aug 21, 2024	46.74	47.13	46.70	47.10	47.02	0.66%	5,518
Aug 20, 2024	46.83	46.95	46.64	46.79	46.71	0.09%	3,245
Aug 19, 2024	46.80	46.99	46.75	46.75	46.67	0.52%	5,155
Aug 16, 2024	46.46	46.51	46.24	46.51	46.43	-0.09%	3,405
Aug 15, 2024	46.52	46.72	46.52	46.55	46.47	1.66%	1,863
Aug 14, 2024	46.17	46.17	45.52	45.79	45.72	0.48%	7,769
Aug 13, 2024	44.58	45.58	44.58	45.57	45.50	3.38%	3,239
Aug 12, 2024	45.68	45.68	44.08	44.08	44.01	-1.65%	2,639
Aug 9, 2024	44.50	45.06	44.45	44.82	44.75	2.05%	5,434
Aug 8, 2024	43.26	44.49	43.19	43.92	43.85	1.43%	5,924
Aug 7, 2024	45.60	45.60	43.30	43.30	43.23	-3.15%	2,156
Aug 6, 2024	43.57	44.92	43.50	44.71	44.64	2.33%	14,987
Aug 5, 2024	43.60	44.37	42.31	43.69	43.62	-3.77%	4,766
Aug 2, 2024	46.54	46.71	45.27	45.40	45.33	-4.24%	4,667
Aug 1, 2024	48.70	48.70	47.31	47.41	47.33	-3.05%	2,937
Jul 31, 2024	48.16	49.31	48.05	48.90	48.82	2.30%	5,075
Jul 30, 2024	47.91	47.91	47.70	47.80	47.72	1.01%	1,852
Jul 29, 2024	47.15	47.51	46.91	47.32	47.24	-0.04%	2,711
Jul 26, 2024	47.14	47.36	47.14	47.34	47.26	2.38%	6,255
Jul 25, 2024	45.86	46.95	45.86	46.24	46.16	1.14%	4,389
Jul 24, 2024	46.95	46.95	45.72	45.72	45.65	-3.09%	3,297
Jul 23, 2024	46.60	47.41	46.60	47.18	47.10	0.60%	3,697
Jul 22, 2024	46.06	46.95	46.06	46.90	46.82	1.96%	1,193
Jul 19, 2024	46.03	46.32	46.00	46.00	45.93	-0.63%	1,470
Jul 18, 2024	46.62	46.62	46.01	46.29	46.21	-0.71%	2,430
Jul 17, 2024	47.06	47.06	46.62	46.62	46.54	-1.10%	3,604
Jul 16, 2024	46.15	47.20	46.15	47.14	47.06	2.48%	2,439
Jul 15, 2024	45.96	46.21	45.80	46.00	45.93	0.07%	3,088
Jul 12, 2024	45.07	45.97	45.07	45.97	45.90	2.38%	1,106