Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 8.555 | -0.24 | -2.67% | 8.73 | 8.73 | 8.55 | 1,918 |
| Jun 27 2024 | 8.79 | -0.07 | -0.73% | 8.715 | 8.80 | 8.69 | 114 |
| Jun 26 2024 | 8.855 | 0.00 | 0.00% | 8.855 | 8.855 | 8.855 | 0.00 |
| Jun 25 2024 | 8.855 | -0.10 | -1.12% | 8.925 | 9.045 | 8.855 | 55 |
| Jun 24 2024 | 8.955 | -0.01 | -0.06% | 8.905 | 9.01 | 8.905 | 242 |
| Jun 21 2024 | 8.96 | -0.01 | -0.11% | 8.945 | 8.96 | 8.865 | 801 |
| Jun 20 2024 | 8.97 | 0.08 | 0.84% | 8.97 | 8.97 | 8.97 | 600 |
| Jun 19 2024 | 8.895 | 0.19 | 2.18% | 8.885 | 8.895 | 8.885 | 60 |
| Jun 18 2024 | 8.705 | -0.27 | -3.01% | 8.755 | 8.755 | 8.705 | 350 |
| Jun 17 2024 | 8.975 | -0.03 | -0.28% | 9.175 | 9.175 | 8.975 | 1,064 |
| Jun 14 2024 | 9.00 | -0.25 | -2.65% | 9.39 | 9.39 | 9.00 | 419 |
| Jun 13 2024 | 9.245 | -0.01 | -0.05% | 9.245 | 9.245 | 9.245 | 1 |
| Jun 12 2024 | 9.25 | 0.12 | 1.26% | 9.25 | 9.25 | 9.25 | 1 |
| Jun 11 2024 | 9.135 | -0.22 | -2.35% | 9.135 | 9.135 | 9.135 | 382 |
| Jun 10 2024 | 9.355 | 0.40 | 4.41% | 8.925 | 9.355 | 8.90 | 802 |
| Jun 07 2024 | 8.96 | -0.24 | -2.61% | 9.08 | 9.08 | 8.92 | 116 |
| Jun 06 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.20 | 9.20 | 0.00 |
| Jun 05 2024 | 9.20 | -0.09 | -0.97% | 9.20 | 9.20 | 9.20 | 2 |
| Jun 04 2024 | 9.29 | -0.08 | -0.80% | 9.29 | 9.37 | 9.255 | 365 |
| Jun 03 2024 | 9.365 | 0.20 | 2.18% | 9.255 | 9.365 | 9.24 | 517 |
| May 31 2024 | 9.165 | -0.34 | -3.53% | 9.38 | 9.44 | 9.165 | 42 |
| May 30 2024 | 9.50 | 0.15 | 1.60% | 9.28 | 9.50 | 9.28 | 324 |
| May 29 2024 | 9.35 | -0.06 | -0.64% | 9.23 | 9.35 | 9.23 | 6 |
| May 28 2024 | 9.41 | 0.15 | 1.57% | 9.345 | 9.43 | 9.335 | 47 |
| May 27 2024 | 9.265 | -0.12 | -1.23% | 9.375 | 9.46 | 9.265 | 55 |
| May 24 2024 | 9.38 | -0.11 | -1.16% | 9.45 | 9.535 | 9.345 | 1,193 |
| May 23 2024 | 9.49 | -0.27 | -2.72% | 9.42 | 9.695 | 9.41 | 969 |
| May 22 2024 | 9.755 | 0.06 | 0.57% | 9.615 | 9.96 | 9.525 | 1,679 |
| May 21 2024 | 9.70 | 1.10 | 12.79% | 8.695 | 9.895 | 8.695 | 3,793 |
| May 20 2024 | 8.60 | 0.16 | 1.90% | 8.58 | 8.60 | 8.58 | 12 |
| May 17 2024 | 8.44 | -0.05 | -0.53% | 8.445 | 8.455 | 8.44 | 401 |
| May 16 2024 | 8.485 | 0.01 | 0.18% | 8.525 | 8.64 | 8.485 | 467 |
| May 15 2024 | 8.47 | 0.21 | 2.54% | 8.405 | 8.47 | 8.37 | 115 |
| May 14 2024 | 8.26 | 0.13 | 1.54% | 8.15 | 8.32 | 8.15 | 710 |
| May 13 2024 | 8.135 | 0.17 | 2.13% | 8.03 | 8.135 | 8.03 | 164 |
| May 10 2024 | 7.965 | 0.15 | 1.92% | 7.895 | 7.965 | 7.895 | 176 |
| May 09 2024 | 7.815 | -0.06 | -0.76% | 7.825 | 7.885 | 7.815 | 7 |
| May 08 2024 | 7.875 | 0.00 | 0.00% | 7.875 | 7.875 | 7.875 | 0.00 |
| May 07 2024 | 7.875 | 0.04 | 0.45% | 7.88 | 7.90 | 7.875 | 129 |
| May 06 2024 | 7.84 | -0.07 | -0.88% | 7.765 | 7.84 | 7.725 | 712 |
| May 03 2024 | 7.91 | 0.06 | 0.76% | 7.835 | 7.91 | 7.835 | 210 |
| May 02 2024 | 7.85 | 0.03 | 0.38% | 7.865 | 7.925 | 7.85 | 1,477 |
| Apr 30 2024 | 7.82 | -0.19 | -2.37% | 8.15 | 8.15 | 7.81 | 1,069 |
| Apr 29 2024 | 8.01 | 0.11 | 1.39% | 7.84 | 8.01 | 7.84 | 1,093 |
| Apr 26 2024 | 7.90 | 0.26 | 3.34% | 7.88 | 7.90 | 7.88 | 210 |
| Apr 25 2024 | 7.645 | -0.30 | -3.78% | 7.86 | 7.87 | 7.645 | 70 |
| Apr 24 2024 | 7.945 | -0.58 | -6.80% | 8.41 | 8.605 | 7.945 | 3,925 |
| Apr 23 2024 | 8.525 | 0.01 | 0.06% | 8.525 | 8.525 | 8.525 | 8 |
| Apr 22 2024 | 8.52 | 0.03 | 0.35% | 8.52 | 8.52 | 8.52 | 45 |
| Apr 19 2024 | 8.49 | -0.03 | -0.29% | 8.49 | 8.49 | 8.49 | 2 |
| Apr 18 2024 | 8.515 | 0.08 | 0.89% | 8.385 | 8.515 | 8.385 | 824 |
| Apr 17 2024 | 8.44 | 0.04 | 0.54% | 8.46 | 8.46 | 8.38 | 216 |
| Apr 16 2024 | 8.395 | -0.34 | -3.84% | 8.55 | 8.55 | 8.395 | 64 |
| Apr 15 2024 | 8.73 | 0.01 | 0.06% | 8.84 | 8.84 | 8.73 | 135 |
| Apr 12 2024 | 8.725 | -0.15 | -1.63% | 8.985 | 8.985 | 8.725 | 354 |
| Apr 11 2024 | 8.87 | -0.08 | -0.89% | 8.87 | 8.87 | 8.87 | 160 |
| Apr 10 2024 | 8.95 | -0.13 | -1.38% | 9.065 | 9.065 | 8.95 | 1,105 |
| Apr 09 2024 | 9.075 | 0.19 | 2.20% | 8.85 | 9.075 | 8.85 | 560 |
| Apr 08 2024 | 8.88 | 0.25 | 2.90% | 8.715 | 8.88 | 8.665 | 511 |
| Apr 05 2024 | 8.63 | 0.21 | 2.43% | 8.715 | 8.725 | 8.63 | 76 |
| Apr 04 2024 | 8.425 | 0.12 | 1.38% | 8.425 | 8.425 | 8.425 | 1 |
| Apr 03 2024 | 8.31 | 0.00 | 0.00% | 8.31 | 8.31 | 8.31 | 0.00 |
| Apr 02 2024 | 8.31 | -0.05 | -0.57% | 8.355 | 8.435 | 8.31 | 695 |
