Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 61.59 | 1.30 | 2.16% | 61.09 | 61.61 | 60.01 | 33,073 |
| Nov 26 2024 | 60.29 | 0.54 | 0.90% | 59.21 | 60.29 | 59.12 | 8,509 |
| Nov 25 2024 | 59.75 | 1.43 | 2.45% | 58.88 | 59.865 | 58.80 | 53,286 |
| Nov 22 2024 | 58.32 | 0.78 | 1.36% | 57.76 | 58.82 | 57.75 | 5,464 |
| Nov 21 2024 | 57.54 | 1.10 | 1.95% | 56.31 | 57.72 | 56.24 | 14,090 |
| Nov 20 2024 | 56.44 | -0.38 | -0.67% | 56.80 | 56.80 | 56.0518 | 7,826 |
| Nov 19 2024 | 56.82 | 0.69 | 1.23% | 55.79 | 56.82 | 55.49 | 7,080 |
| Nov 18 2024 | 56.13 | -0.74 | -1.30% | 56.47 | 56.74 | 56.07 | 14,112 |
| Nov 15 2024 | 56.87 | -0.92 | -1.59% | 57.55 | 57.55 | 56.63 | 24,460 |
| Nov 14 2024 | 57.79 | -0.12 | -0.21% | 59.21 | 59.36 | 57.74 | 12,339 |
| Nov 13 2024 | 57.91 | 0.07 | 0.12% | 58.00 | 58.08 | 57.675 | 3,131 |
| Nov 12 2024 | 57.84 | -1.11 | -1.88% | 58.58 | 58.87 | 57.56 | 13,778 |
| Nov 11 2024 | 58.95 | 1.62 | 2.83% | 57.99 | 59.20 | 57.50 | 8,832 |
| Nov 08 2024 | 57.33 | -0.37 | -0.64% | 57.26 | 57.35 | 57.12 | 5,682 |
| Nov 07 2024 | 57.70 | 0.64 | 1.12% | 57.27 | 57.78 | 57.13 | 11,486 |
| Nov 06 2024 | 57.06 | 1.30 | 2.33% | 56.63 | 57.06 | 55.99 | 16,339 |
| Nov 05 2024 | 55.76 | 1.70 | 3.14% | 54.41 | 55.76 | 54.41 | 10,441 |
| Nov 04 2024 | 54.06 | 0.78 | 1.46% | 53.23 | 54.45 | 53.23 | 21,924 |
| Nov 01 2024 | 53.28 | 0.21 | 0.40% | 53.28 | 54.0319 | 53.153 | 46,542 |
| Oct 31 2024 | 53.07 | -1.05 | -1.94% | 53.36 | 53.36 | 52.57 | 28,400 |
| Oct 30 2024 | 54.12 | 0.67 | 1.25% | 53.7858 | 54.43 | 53.7858 | 6,093 |
| Oct 29 2024 | 53.45 | -1.14 | -2.09% | 54.21 | 54.29 | 53.39 | 7,701 |
| Oct 28 2024 | 54.59 | 1.19 | 2.23% | 54.09 | 54.73 | 54.09 | 5,367 |
| Oct 25 2024 | 53.40 | -0.74 | -1.37% | 54.66 | 54.66 | 53.3681 | 6,383 |
| Oct 24 2024 | 54.14 | 0.46 | 0.86% | 54.53 | 54.91 | 54.14 | 24,756 |
| Oct 23 2024 | 53.68 | -0.69 | -1.27% | 54.04 | 54.54 | 53.68 | 2,757 |
| Oct 22 2024 | 54.37 | -1.04 | -1.88% | 54.46 | 54.52 | 54.37 | 3,897 |
| Oct 21 2024 | 55.41 | -1.02 | -1.81% | 56.43 | 56.6995 | 55.396 | 9,727 |
| Oct 18 2024 | 56.43 | 1.19 | 2.15% | 55.44 | 56.63 | 55.39 | 16,740 |
| Oct 17 2024 | 55.24 | 0.44 | 0.80% | 54.92 | 55.46 | 54.90 | 9,725 |
| Oct 16 2024 | 54.80 | 1.36 | 2.54% | 53.68 | 55.04 | 53.68 | 8,967 |
| Oct 15 2024 | 53.44 | -0.51 | -0.95% | 53.68 | 53.86 | 53.44 | 3,179 |
| Oct 14 2024 | 53.95 | 0.33 | 0.62% | 53.50 | 54.07 | 53.50 | 5,605 |
| Oct 11 2024 | 53.62 | 0.57 | 1.07% | 53.09 | 54.365 | 53.09 | 4,535 |
| Oct 10 2024 | 53.05 | 0.19 | 0.36% | 52.64 | 53.05 | 52.64 | 4,540 |
| Oct 09 2024 | 52.86 | 0.32 | 0.61% | 52.29 | 52.98 | 52.29 | 5,244 |
| Oct 08 2024 | 52.54 | 0.19 | 0.36% | 52.44 | 52.79 | 52.12 | 11,677 |
| Oct 07 2024 | 52.35 | -0.75 | -1.41% | 53.00 | 53.00 | 52.35 | 2,543 |
| Oct 04 2024 | 53.10 | 0.53 | 1.01% | 53.19 | 53.48 | 52.90 | 5,838 |
| Oct 03 2024 | 52.57 | -0.07 | -0.13% | 52.58 | 52.79 | 52.34 | 10,199 |
| Oct 02 2024 | 52.64 | -0.64 | -1.20% | 52.90 | 53.31 | 52.64 | 13,522 |
| Oct 01 2024 | 53.2768 | 0.12 | 0.22% | 52.93 | 53.2768 | 52.855 | 7,184 |
| Sep 30 2024 | 53.16 | -0.17 | -0.32% | 53.25 | 53.37 | 52.88 | 6,825 |
| Sep 27 2024 | 53.33 | -0.15 | -0.28% | 53.79 | 53.86 | 53.33 | 8,445 |
| Sep 26 2024 | 53.48 | 1.31 | 2.51% | 52.61 | 54.16 | 52.61 | 12,709 |
| Sep 25 2024 | 52.17 | -0.75 | -1.42% | 53.00 | 53.00 | 52.10 | 4,118 |
| Sep 24 2024 | 52.92 | 0.28 | 0.53% | 52.76 | 53.125 | 52.67 | 110,699 |
| Sep 23 2024 | 52.64 | 0.31 | 0.59% | 52.16 | 52.64 | 52.11 | 9,780 |
| Sep 20 2024 | 52.33 | 0.17 | 0.33% | 52.17 | 52.42 | 51.69 | 4,042 |
| Sep 19 2024 | 52.16 | 2.11 | 4.22% | 50.78 | 52.22 | 50.78 | 4,091 |
| Sep 18 2024 | 50.05 | -0.15 | -0.30% | 50.50 | 50.91 | 49.93 | 5,434 |
| Sep 17 2024 | 50.20 | -0.21 | -0.42% | 50.41 | 50.76 | 50.03 | 6,693 |
| Sep 16 2024 | 50.41 | 1.12 | 2.27% | 49.00 | 50.41 | 49.00 | 9,442 |
| Sep 13 2024 | 49.29 | 0.48 | 0.98% | 49.32 | 49.8297 | 49.18 | 4,818 |
| Sep 12 2024 | 48.81 | 1.20 | 2.52% | 48.05 | 48.835 | 48.05 | 10,495 |
| Sep 11 2024 | 47.61 | 0.32 | 0.68% | 47.28 | 47.61 | 46.67 | 11,351 |
| Sep 10 2024 | 47.29 | 0.04 | 0.08% | 46.99 | 47.29 | 46.27 | 7,075 |
| Sep 09 2024 | 47.25 | 0.98 | 2.12% | 46.27 | 47.64 | 46.27 | 2,004 |
