BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	46.22	46.78	45.76	46.32	46.32	1.82%	11,049
Jan 20, 2026	46.62	46.75	45.33	45.49	45.49	-3.87%	25,148
Jan 16, 2026	47.67	47.93	47.26	47.32	47.32	0.04%	5,277
Jan 15, 2026	47.46	48.12	47.18	47.30	47.30	-0.44%	15,841
Jan 14, 2026	47.00	47.58	46.94	47.51	47.51	0.27%	5,741
Jan 13, 2026	47.94	47.94	47.18	47.38	47.38	-1.35%	8,811
Jan 12, 2026	47.65	48.29	47.65	48.03	48.03	-0.74%	7,316
Jan 9, 2026	47.91	48.67	47.87	48.39	48.39	1.19%	7,877
Jan 8, 2026	47.79	48.13	47.22	47.82	47.82	0.34%	8,594
Jan 7, 2026	49.40	49.40	47.66	47.66	47.66	-3.91%	10,791
Jan 6, 2026	49.30	49.86	49.28	49.60	49.60	1.02%	9,173
Jan 5, 2026	47.05	49.48	47.05	49.10	49.10	5.18%	30,756
Jan 2, 2026	46.35	46.87	46.35	46.68	46.68	1.59%	8,482
Dec 31, 2025	46.31	46.45	45.95	45.95	45.95	-1.33%	8,677
Dec 30, 2025	46.76	47.06	46.53	46.57	46.57	-0.62%	7,070
Dec 29, 2025	46.81	46.99	46.81	46.86	46.86	0.11%	8,952
Dec 26, 2025	46.67	46.86	46.67	46.81	46.81	0.30%	4,852
Dec 24, 2025	46.25	47.11	46.25	46.67	46.67	0.67%	10,719
Dec 23, 2025	45.97	46.58	45.97	46.36	46.36	0.32%	9,468
Dec 22, 2025	45.20	46.33	45.20	46.21	46.21	2.19%	11,228
Dec 19, 2025	44.72	45.56	44.72	45.22	45.22	0.78%	12,857
Dec 18, 2025	44.90	45.69	44.80	44.87	44.87	0.63%	24,421
Dec 17, 2025	45.37	45.39	44.36	44.59	44.59	-1.24%	14,925
Dec 16, 2025	45.24	45.54	45.02	45.15	45.15	-0.42%	16,682
Dec 15, 2025	46.28	46.28	45.12	45.34	45.28	-0.94%	22,619
Dec 12, 2025	46.43	46.43	45.39	45.77	45.71	-1.61%	53,073
Dec 11, 2025	47.61	47.83	46.52	46.52	46.46	-1.84%	33,284
Dec 10, 2025	46.35	47.64	46.35	47.39	47.33	1.52%	24,393
Dec 9, 2025	46.30	47.04	46.30	46.68	46.62	0.60%	16,129
Dec 8, 2025	46.72	46.72	45.89	46.40	46.34	-0.54%	14,285
Dec 5, 2025	46.75	47.22	46.62	46.65	46.59	0.15%	23,232
Dec 4, 2025	46.27	46.76	46.16	46.58	46.52	0.34%	13,441
Dec 3, 2025	46.55	47.00	46.19	46.42	46.36	0.35%	17,427
Dec 2, 2025	46.53	46.53	46.23	46.26	46.20	-0.13%	14,378
Dec 1, 2025	46.88	46.96	46.20	46.32	46.26	-1.36%	21,861
Nov 28, 2025	46.81	47.12	46.81	46.96	46.90	0.88%	10,983
Nov 26, 2025	46.23	46.77	46.10	46.55	46.49	1.00%	22,841
Nov 25, 2025	45.30	46.29	45.15	46.09	46.03	2.22%	17,611
Nov 24, 2025	45.00	45.29	44.48	45.09	45.03	1.05%	26,728
Nov 21, 2025	44.29	44.72	43.46	44.62	44.56	2.36%	54,329
Nov 20, 2025	44.29	44.85	43.53	43.59	43.53	-0.11%	25,623
Nov 19, 2025	43.55	43.72	42.94	43.64	43.58	0.72%	27,491
Nov 18, 2025	42.31	43.49	42.16	43.33	43.27	1.38%	45,204
Nov 17, 2025	43.40	43.85	42.57	42.74	42.68	-2.78%	53,465
Nov 14, 2025	43.42	44.05	43.38	43.96	43.90	1.29%	88,908
Nov 13, 2025	46.15	46.47	43.00	43.40	43.34	-7.50%	119,279
Nov 12, 2025	46.68	47.03	46.68	46.92	46.86	1.51%	9,175
Nov 11, 2025	46.19	46.55	46.14	46.22	46.16	0.39%	10,694
Nov 10, 2025	45.94	46.25	45.75	46.04	45.98	0.72%	8,299
Nov 7, 2025	44.90	45.78	44.70	45.71	45.65	-0.09%	19,167