BNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.22	29.58	29.22	29.43	29.43	0.75%	350,818
Dec 4, 2025	29.00	29.35	28.88	29.21	29.21	0.72%	235,170
Dec 3, 2025	29.06	29.22	28.88	29.00	29.00	0.59%	196,978
Dec 2, 2025	28.98	29.18	28.70	28.83	28.83	-1.23%	492,644
Dec 1, 2025	29.15	29.28	29.07	29.19	29.19	0.07%	268,676
Nov 28, 2025	28.90	29.25	28.90	29.17	29.17	1.21%	418,264
Nov 26, 2025	28.43	28.88	28.43	28.82	28.82	1.05%	314,482
Nov 25, 2025	28.38	28.59	28.13	28.52	28.52	-1.59%	744,563
Nov 24, 2025	28.49	29.02	28.36	28.98	28.98	1.61%	376,475
Nov 21, 2025	28.50	28.61	28.26	28.52	28.52	-1.11%	859,235
Nov 20, 2025	29.24	29.43	28.80	28.84	28.84	-0.79%	773,420
Nov 19, 2025	28.95	29.11	28.80	29.07	29.07	-2.19%	468,861
Nov 18, 2025	29.27	29.77	29.15	29.72	29.72	1.33%	405,745
Nov 17, 2025	29.48	29.54	29.32	29.33	29.33	-0.24%	376,651
Nov 14, 2025	29.34	29.57	29.23	29.40	29.40	2.15%	420,957
Nov 13, 2025	28.98	29.00	28.75	28.78	28.78	0.38%	338,058
Nov 12, 2025	29.15	29.15	28.63	28.67	28.67	-3.63%	475,442
Nov 11, 2025	29.58	29.86	29.58	29.75	29.75	1.47%	225,486
Nov 10, 2025	29.25	29.34	28.99	29.32	29.32	0.69%	477,166
Nov 7, 2025	29.15	29.20	28.92	29.12	29.12	0.34%	597,638
Nov 6, 2025	28.89	29.10	28.74	29.02	29.02	-0.03%	297,272
Nov 5, 2025	29.31	29.58	29.01	29.03	29.03	-1.19%	516,654
Nov 4, 2025	29.40	29.59	29.33	29.38	29.38	-0.98%	416,843
Nov 3, 2025	29.61	29.84	29.42	29.67	29.67	0.34%	408,157
Oct 31, 2025	29.58	29.70	29.38	29.57	29.57	1.09%	780,044
Oct 30, 2025	29.16	29.49	29.07	29.25	29.25	-0.29%	439,143
Oct 29, 2025	29.26	29.56	29.26	29.34	29.34	0.88%	424,341
Oct 28, 2025	29.30	29.39	28.99	29.08	29.08	-2.09%	592,175
Oct 27, 2025	29.74	29.95	29.58	29.70	29.70	-0.30%	404,690
Oct 24, 2025	29.89	30.11	29.76	29.79	29.79	0.20%	348,299
Oct 23, 2025	29.67	29.99	29.59	29.73	29.73	3.23%	658,606
Oct 22, 2025	28.36	28.99	28.31	28.80	28.80	3.11%	733,960
Oct 21, 2025	27.84	28.24	27.47	27.93	27.93	0.65%	498,484
Oct 20, 2025	27.51	27.79	27.49	27.75	27.75	-0.43%	420,564
Oct 17, 2025	27.75	27.95	27.65	27.87	27.87	0.32%	540,247
Oct 16, 2025	28.29	28.32	27.68	27.78	27.78	-1.66%	627,325
Oct 15, 2025	28.54	28.59	28.11	28.25	28.25	-	419,101
Oct 14, 2025	28.38	28.48	28.07	28.25	28.25	-2.15%	761,331
Oct 13, 2025	28.85	29.03	28.69	28.87	28.87	1.33%	330,279
Oct 10, 2025	28.95	29.19	28.43	28.49	28.49	-3.78%	782,020
Oct 9, 2025	30.12	30.16	29.54	29.61	29.61	-1.53%	302,060
Oct 8, 2025	30.01	30.25	29.93	30.07	30.07	0.57%	530,960
Oct 7, 2025	29.62	29.90	29.50	29.90	29.90	0.37%	482,044
Oct 6, 2025	29.59	29.89	29.56	29.79	29.79	1.74%	454,428
Oct 3, 2025	29.29	29.48	29.25	29.28	29.28	0.27%	558,053
Oct 2, 2025	29.45	29.69	29.08	29.20	29.20	-1.91%	552,797
Oct 1, 2025	29.64	29.92	29.56	29.77	29.77	-0.93%	708,363
Sep 30, 2025	30.05	30.27	29.91	30.05	30.05	-0.96%	1,120,400
Sep 29, 2025	30.69	30.72	30.29	30.34	30.34	-2.88%	600,264
Sep 26, 2025	31.29	31.73	31.23	31.24	31.24	-0.03%	562,847