BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	43.27	44.09	42.37	43.75	43.75	-2.58%	22,178
Mar 2, 2026	43.59	45.21	43.59	44.91	44.91	1.13%	25,355
Feb 27, 2026	45.67	45.67	43.99	44.41	44.41	-3.65%	19,443
Feb 26, 2026	45.75	46.61	45.59	46.09	46.09	0.20%	15,023
Feb 25, 2026	45.63	46.14	45.41	46.00	46.00	1.88%	24,145
Feb 24, 2026	44.65	45.51	44.65	45.15	45.15	1.37%	25,618
Feb 23, 2026	45.98	46.21	44.43	44.54	44.54	-4.11%	30,499
Feb 20, 2026	46.27	47.68	45.97	46.45	46.45	-0.04%	27,704
Feb 19, 2026	47.14	47.16	45.99	46.47	46.47	-2.41%	30,349
Feb 18, 2026	48.08	48.08	47.39	47.62	47.62	-0.61%	27,308
Feb 17, 2026	48.24	48.27	47.22	47.91	47.91	0.65%	27,789
Feb 13, 2026	47.94	48.12	47.41	47.60	47.60	0.04%	22,337
Feb 12, 2026	47.52	48.79	46.79	47.58	47.58	1.69%	45,874
Feb 11, 2026	48.08	48.08	46.79	46.79	46.79	-2.13%	10,976
Feb 10, 2026	47.15	47.94	47.15	47.81	47.81	1.96%	16,752
Feb 9, 2026	45.49	47.03	45.40	46.89	46.89	3.88%	31,641
Feb 6, 2026	45.01	45.37	44.80	45.14	45.14	1.85%	11,361
Feb 5, 2026	45.38	45.72	44.23	44.32	44.32	-3.32%	22,465
Feb 4, 2026	44.85	45.95	44.85	45.84	45.84	2.85%	26,049
Feb 3, 2026	46.30	46.30	44.17	44.57	44.57	-4.54%	24,289
Feb 2, 2026	45.91	46.82	45.91	46.69	46.69	2.32%	13,412
Jan 30, 2026	46.30	46.48	45.36	45.63	45.63	-2.31%	21,054
Jan 29, 2026	47.58	47.70	46.51	46.71	46.71	-0.79%	8,743
Jan 28, 2026	47.75	48.14	46.61	47.08	47.08	-0.78%	14,589
Jan 27, 2026	46.90	47.72	46.90	47.45	47.45	1.22%	17,778
Jan 26, 2026	46.99	47.55	46.85	46.88	46.88	-0.32%	5,538
Jan 23, 2026	46.63	47.16	46.63	47.03	47.03	0.77%	13,017
Jan 22, 2026	46.82	47.15	46.61	46.67	46.67	0.76%	11,872
Jan 21, 2026	46.22	46.78	45.76	46.32	46.32	1.82%	15,306
Jan 20, 2026	46.62	46.75	45.33	45.49	45.49	-3.87%	30,334
Jan 16, 2026	47.67	47.93	47.26	47.32	47.32	0.04%	6,171
Jan 15, 2026	47.46	48.12	47.18	47.30	47.30	-0.44%	16,303
Jan 14, 2026	47.00	47.58	46.94	47.51	47.51	0.27%	6,950
Jan 13, 2026	47.94	47.94	47.18	47.38	47.38	-1.35%	9,149
Jan 12, 2026	47.65	48.29	47.65	48.03	48.03	-0.74%	8,701
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%	12,643
Jan 6, 2026	49.30	49.86	49.28	49.60	49.60	1.02%	14,369
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%	9,882
Dec 31, 2025	46.31	46.45	45.95	45.95	45.95	-1.33%	11,761
Dec 30, 2025	46.76	47.06	46.53	46.57	46.57	-0.62%	8,765
Dec 29, 2025	46.81	46.99	46.81	46.86	46.86	0.11%	9,820
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%	10,327
Dec 22, 2025	45.20	46.33	45.20	46.21	46.21	2.19%	11,391
Dec 19, 2025	44.72	45.56	44.72	45.22	45.22	0.78%	21,617
Dec 18, 2025	44.90	45.69	44.80	44.87	44.87	0.63%	24,421