Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 59.04 | 0.64 | 1.10% | 58.06 | 59.18 | 57.88 | 961,887 |
| Jul 25 2024 | 58.40 | 0.20 | 0.34% | 57.94 | 58.56 | 57.86 | 1,270,706 |
| Jul 24 2024 | 58.20 | -0.36 | -0.61% | 58.00 | 58.38 | 57.80 | 963,285 |
| Jul 23 2024 | 58.56 | -0.14 | -0.24% | 58.74 | 58.88 | 58.38 | 709,337 |
| Jul 22 2024 | 58.70 | 0.20 | 0.34% | 58.80 | 59.12 | 58.50 | 930,904 |
| Jul 19 2024 | 58.50 | -0.44 | -0.75% | 58.80 | 58.88 | 58.30 | 1,712,254 |
| Jul 18 2024 | 58.94 | 0.18 | 0.31% | 59.14 | 59.36 | 58.94 | 1,311,358 |
| Jul 17 2024 | 58.76 | 0.36 | 0.62% | 58.42 | 58.90 | 58.22 | 846,592 |
| Jul 16 2024 | 58.40 | 0.04 | 0.07% | 58.00 | 58.40 | 57.78 | 672,087 |
| Jul 15 2024 | 58.36 | -0.70 | -1.19% | 58.92 | 59.28 | 58.36 | 867,338 |
| Jul 12 2024 | 59.06 | 0.46 | 0.78% | 58.88 | 59.10 | 58.68 | 747,585 |
| Jul 11 2024 | 58.60 | 0.46 | 0.79% | 58.26 | 58.74 | 58.12 | 881,152 |
| Jul 10 2024 | 58.14 | 0.32 | 0.55% | 58.14 | 58.30 | 57.76 | 1,021,364 |
| Jul 09 2024 | 57.82 | -0.26 | -0.45% | 57.90 | 58.12 | 57.60 | 1,047,456 |
| Jul 08 2024 | 58.08 | -0.48 | -0.82% | 58.66 | 58.86 | 58.02 | 915,191 |
| Jul 05 2024 | 58.56 | -0.30 | -0.51% | 58.90 | 59.14 | 58.26 | 1,052,427 |
| Jul 04 2024 | 58.86 | 0.72 | 1.24% | 58.38 | 58.94 | 58.28 | 964,519 |
| Jul 03 2024 | 58.14 | 0.34 | 0.59% | 57.96 | 58.32 | 57.74 | 1,102,437 |
| Jul 02 2024 | 57.80 | 0.10 | 0.17% | 57.44 | 57.88 | 57.22 | 1,288,066 |
| Jul 01 2024 | 57.70 | 0.62 | 1.09% | 57.66 | 58.14 | 57.50 | 1,239,136 |
| Jun 28 2024 | 57.08 | -0.16 | -0.28% | 57.42 | 57.52 | 56.74 | 1,278,552 |
| Jun 27 2024 | 57.24 | -0.84 | -1.45% | 58.00 | 58.00 | 57.12 | 1,313,573 |
| Jun 26 2024 | 58.08 | -0.08 | -0.14% | 58.12 | 58.56 | 57.90 | 1,140,544 |
| Jun 25 2024 | 58.16 | -0.70 | -1.19% | 59.48 | 59.50 | 57.88 | 1,365,709 |
| Jun 24 2024 | 58.86 | 0.32 | 0.55% | 58.64 | 59.28 | 58.64 | 1,359,600 |
| Jun 21 2024 | 58.54 | 1.14 | 1.99% | 57.54 | 58.80 | 57.50 | 4,466,095 |
| Jun 20 2024 | 57.40 | -1.52 | -2.58% | 57.70 | 57.70 | 56.14 | 2,826,605 |
| Jun 19 2024 | 58.92 | -0.34 | -0.57% | 59.28 | 59.40 | 58.86 | 971,832 |
| Jun 18 2024 | 59.26 | 0.18 | 0.30% | 59.04 | 59.38 | 59.02 | 926,300 |
| Jun 17 2024 | 59.08 | 0.28 | 0.48% | 59.10 | 59.34 | 58.82 | 1,037,612 |
| Jun 14 2024 | 58.80 | -0.96 | -1.61% | 59.70 | 59.74 | 58.48 | 1,828,605 |
| Jun 13 2024 | 59.76 | -0.24 | -0.40% | 59.92 | 60.00 | 59.46 | 1,259,220 |
| Jun 12 2024 | 60.00 | 0.46 | 0.77% | 59.72 | 60.20 | 59.54 | 1,077,373 |
| Jun 11 2024 | 59.54 | 0.20 | 0.34% | 59.34 | 59.74 | 59.04 | 1,225,011 |
| Jun 10 2024 | 59.34 | -0.68 | -1.13% | 59.38 | 59.38 | 59.00 | 1,224,612 |
| Jun 07 2024 | 60.02 | 0.16 | 0.27% | 59.80 | 60.16 | 59.62 | 1,281,940 |
| Jun 06 2024 | 59.86 | 0.50 | 0.84% | 59.20 | 59.94 | 59.16 | 729,167 |
| Jun 05 2024 | 59.36 | -0.28 | -0.47% | 59.90 | 59.92 | 59.36 | 1,024,179 |
| Jun 04 2024 | 59.64 | 0.40 | 0.68% | 59.02 | 59.71 | 58.84 | 1,035,316 |
| Jun 03 2024 | 59.24 | 0.12 | 0.20% | 59.38 | 59.54 | 59.10 | 803,912 |
| May 31 2024 | 59.12 | 0.26 | 0.44% | 59.04 | 59.56 | 58.76 | 2,607,308 |
| May 30 2024 | 58.86 | 0.34 | 0.58% | 58.52 | 58.90 | 58.44 | 652,970 |
| May 29 2024 | 58.52 | -0.26 | -0.44% | 58.58 | 58.92 | 58.40 | 868,400 |
| May 28 2024 | 58.78 | -0.50 | -0.84% | 59.30 | 59.36 | 58.72 | 969,002 |
| May 27 2024 | 59.28 | 0.10 | 0.17% | 59.12 | 59.42 | 59.04 | 343,613 |
| May 24 2024 | 59.18 | -0.06 | -0.10% | 59.12 | 59.46 | 58.96 | 688,820 |
| May 23 2024 | 59.24 | -0.52 | -0.87% | 59.70 | 59.78 | 59.20 | 717,463 |
| May 22 2024 | 59.76 | -0.24 | -0.40% | 60.00 | 60.02 | 59.38 | 723,892 |
| May 21 2024 | 60.00 | 0.06 | 0.10% | 59.96 | 60.02 | 59.76 | 869,177 |
| May 20 2024 | 59.94 | 0.00 | 0.00% | 59.78 | 60.04 | 59.52 | 472,645 |
| May 17 2024 | 59.94 | 0.08 | 0.13% | 59.98 | 60.12 | 59.58 | 1,239,720 |
| May 16 2024 | 59.86 | 0.24 | 0.40% | 59.54 | 59.86 | 59.50 | 911,135 |
| May 15 2024 | 59.62 | 0.22 | 0.37% | 59.40 | 59.82 | 59.30 | 981,643 |
| May 14 2024 | 59.40 | -0.60 | -1.00% | 60.00 | 60.00 | 59.20 | 976,654 |
| May 13 2024 | 60.00 | 0.50 | 0.84% | 59.68 | 60.06 | 59.56 | 723,416 |
| May 10 2024 | 59.50 | 0.22 | 0.37% | 59.26 | 59.76 | 59.26 | 1,127,441 |
| May 09 2024 | 59.28 | -0.04 | -0.07% | 59.30 | 59.46 | 58.90 | 756,721 |
| May 08 2024 | 59.32 | 0.60 | 1.02% | 58.94 | 59.50 | 58.86 | 1,085,047 |
| May 07 2024 | 58.72 | 0.62 | 1.07% | 58.10 | 58.80 | 57.98 | 1,012,483 |
| May 06 2024 | 58.10 | 0.36 | 0.62% | 57.86 | 58.78 | 57.82 | 816,925 |
| May 03 2024 | 57.74 | -1.72 | -2.89% | 57.40 | 57.92 | 57.08 | 1,735,441 |
| May 02 2024 | 59.46 | 0.80 | 1.36% | 58.60 | 59.50 | 58.60 | 1,419,512 |
| Apr 30 2024 | 58.66 | 0.00 | 0.00% | 58.78 | 59.00 | 58.46 | 1,771,950 |
| Apr 29 2024 | 58.66 | 0.36 | 0.62% | 58.32 | 58.80 | 58.30 | 1,032,070 |
