BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	57.95	58.57	57.95	58.09	58.09	0.57%	4,295
Jun 2, 2025	57.64	57.99	56.75	57.76	57.76	-0.24%	25,199
May 30, 2025	57.60	58.01	57.01	57.90	57.90	0.40%	37,750
May 29, 2025	58.05	58.05	57.53	57.67	57.67	0.05%	7,744
May 28, 2025	58.25	58.25	57.52	57.64	57.64	-0.89%	4,657
May 27, 2025	57.67	58.24	57.67	58.16	58.16	1.75%	8,472
May 23, 2025	56.84	57.40	56.84	57.16	57.16	0.28%	13,590
May 22, 2025	56.56	57.40	56.56	57.00	57.00	-0.12%	6,724
May 21, 2025	58.32	58.65	57.06	57.07	57.07	-2.94%	18,522
May 20, 2025	58.51	59.40	58.51	58.80	58.80	-0.84%	6,030
May 19, 2025	59.08	59.50	58.88	59.30	59.30	-0.55%	3,650
May 16, 2025	59.77	60.12	59.59	59.63	59.63	0.13%	7,979
May 15, 2025	59.41	59.73	58.95	59.55	59.55	0.08%	8,420
May 14, 2025	59.18	59.70	59.18	59.50	59.50	0.07%	22,354
May 13, 2025	59.19	59.79	58.95	59.46	59.46	1.42%	13,495
May 12, 2025	59.00	59.00	58.30	58.63	58.63	3.39%	9,683
May 9, 2025	58.00	58.00	56.44	56.71	56.71	-2.29%	10,991
May 8, 2025	55.21	58.14	55.21	58.04	58.04	4.11%	23,043
May 7, 2025	55.10	55.75	55.09	55.75	55.75	1.86%	9,406
May 6, 2025	53.93	54.94	53.93	54.73	54.73	0.15%	5,933
May 5, 2025	55.25	55.43	54.63	54.65	54.65	-1.42%	5,655
May 2, 2025	55.04	55.71	54.86	55.44	55.44	2.57%	16,508
May 1, 2025	53.80	54.56	53.80	54.05	54.05	0.73%	15,294
Apr 30, 2025	52.66	53.96	52.42	53.66	53.66	0.39%	11,160
Apr 29, 2025	52.99	53.84	52.99	53.45	53.45	0.36%	12,071
Apr 28, 2025	53.33	54.00	52.98	53.26	53.26	0.11%	10,245
Apr 25, 2025	52.50	53.54	52.50	53.20	53.20	0.42%	18,412
Apr 24, 2025	51.07	53.04	51.07	52.98	52.98	3.80%	11,648
Apr 23, 2025	51.70	52.97	50.93	51.04	51.04	2.06%	8,916
Apr 22, 2025	49.10	50.05	49.10	50.01	50.01	4.14%	18,263
Apr 21, 2025	49.36	49.36	47.48	48.02	48.02	-3.17%	12,911
Apr 17, 2025	49.38	49.81	49.38	49.59	49.59	1.54%	15,675
Apr 16, 2025	49.09	49.48	48.26	48.84	48.84	-0.79%	15,082
Apr 15, 2025	48.83	49.99	48.79	49.23	49.23	-0.02%	12,536
Apr 14, 2025	50.26	50.26	48.57	49.24	49.24	1.21%	12,270
Apr 11, 2025	46.92	48.80	46.92	48.65	48.65	3.67%	20,816
Apr 10, 2025	49.64	49.64	45.72	46.93	46.93	-6.90%	38,376
Apr 9, 2025	44.23	51.07	43.69	50.41	50.41	12.77%	123,964
Apr 8, 2025	47.73	48.18	44.14	44.70	44.70	-1.84%	65,407
Apr 7, 2025	44.02	48.59	44.00	45.54	45.54	-1.64%	59,575
Apr 4, 2025	47.96	48.25	45.56	46.30	46.30	-8.15%	35,811
Apr 3, 2025	51.66	52.18	50.32	50.41	50.41	-7.03%	19,215
Apr 2, 2025	52.77	54.35	52.77	54.22	54.22	0.87%	11,488
Apr 1, 2025	52.00	54.01	51.88	53.75	53.75	3.01%	14,639
Mar 31, 2025	50.74	52.32	50.59	52.18	52.18	0.81%	14,323
Mar 28, 2025	53.78	53.78	51.76	51.76	51.76	-3.97%	7,262
Mar 27, 2025	53.69	54.21	53.43	53.90	53.90	-0.55%	21,890
Mar 26, 2025	55.40	55.40	54.20	54.20	54.20	-1.92%	5,290
Mar 25, 2025	55.86	55.86	54.78	55.26	55.26	-0.22%	5,146
Mar 24, 2025	55.00	55.48	54.80	55.38	55.38	3.40%	8,749