BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.75	47.22	46.62	46.65	46.65	0.15%	21,771
Dec 4, 2025	46.27	46.76	46.16	46.58	46.58	0.34%	13,441
Dec 3, 2025	46.55	47.00	46.19	46.42	46.42	0.35%	17,427
Dec 2, 2025	46.53	46.53	46.23	46.26	46.26	-0.13%	14,378
Dec 1, 2025	46.88	46.96	46.20	46.32	46.32	-1.36%	21,861
Nov 28, 2025	46.81	47.12	46.81	46.96	46.96	0.88%	8,557
Nov 26, 2025	46.23	46.77	46.10	46.55	46.55	1.00%	22,369
Nov 25, 2025	45.30	46.29	45.15	46.09	46.09	2.22%	17,611
Nov 24, 2025	45.00	45.29	44.48	45.09	45.09	1.05%	26,728
Nov 21, 2025	44.29	44.72	43.46	44.62	44.62	2.36%	54,136
Nov 20, 2025	44.29	44.85	43.53	43.59	43.59	-0.11%	22,529
Nov 19, 2025	43.55	43.72	42.94	43.64	43.64	0.72%	27,491
Nov 18, 2025	42.31	43.49	42.16	43.33	43.33	1.38%	45,204
Nov 17, 2025	43.40	43.85	42.57	42.74	42.74	-2.78%	53,465
Nov 14, 2025	43.42	44.05	43.38	43.96	43.96	1.29%	88,908
Nov 13, 2025	46.15	46.47	43.00	43.40	43.40	-7.50%	119,279
Nov 12, 2025	46.68	47.03	46.68	46.92	46.92	1.51%	9,175
Nov 11, 2025	46.19	46.55	46.14	46.22	46.22	0.39%	10,694
Nov 10, 2025	45.94	46.25	45.75	46.04	46.04	0.72%	8,299
Nov 7, 2025	44.90	45.78	44.70	45.71	45.71	-0.09%	19,167
Nov 6, 2025	45.68	45.76	44.91	45.75	45.75	-0.46%	22,554
Nov 5, 2025	45.12	46.01	45.12	45.96	45.96	1.39%	22,053
Nov 4, 2025	45.42	45.76	44.93	45.33	45.33	-1.46%	13,335
Nov 3, 2025	45.87	46.14	45.34	46.00	46.00	-0.15%	23,413
Oct 31, 2025	45.67	46.12	45.34	46.07	46.07	0.66%	19,464
Oct 30, 2025	46.33	46.35	45.66	45.77	45.77	-1.65%	13,468
Oct 29, 2025	47.14	47.57	46.31	46.54	46.54	-2.04%	18,662
Oct 28, 2025	46.88	48.78	46.88	47.51	47.51	1.71%	27,036
Oct 27, 2025	46.58	47.20	46.50	46.71	46.71	1.13%	23,160
Oct 24, 2025	45.95	46.43	45.50	46.19	46.19	1.67%	13,102
Oct 23, 2025	45.29	45.50	44.87	45.43	45.43	0.89%	12,600
Oct 22, 2025	44.87	45.12	44.67	45.03	45.03	-0.33%	23,179
Oct 21, 2025	45.06	45.46	45.02	45.18	45.18	0.18%	17,188
Oct 20, 2025	44.75	45.29	44.54	45.10	45.10	1.42%	33,146
Oct 17, 2025	43.98	44.51	43.84	44.47	44.47	1.14%	22,107
Oct 16, 2025	45.56	45.56	43.84	43.97	43.97	-2.68%	21,454
Oct 15, 2025	46.05	46.19	45.12	45.18	45.18	0.02%	26,046
Oct 14, 2025	44.11	45.59	44.11	45.17	45.17	0.87%	39,089
Oct 13, 2025	44.03	44.85	43.77	44.78	44.78	3.85%	25,329
Oct 10, 2025	45.42	45.42	43.00	43.12	43.12	-4.24%	34,397
Oct 9, 2025	45.60	45.60	44.98	45.03	45.03	-0.76%	36,075
Oct 8, 2025	45.03	45.57	45.01	45.37	45.37	0.63%	15,621
Oct 7, 2025	45.08	45.85	44.83	45.09	45.09	-0.49%	19,939
Oct 6, 2025	46.00	46.00	45.15	45.31	45.31	-1.18%	20,649
Oct 3, 2025	46.01	46.07	45.73	45.85	45.85	0.79%	25,720
Oct 2, 2025	45.51	45.60	45.07	45.49	45.49	0.52%	13,653
Oct 1, 2025	45.15	45.77	45.15	45.25	45.25	-0.89%	17,028
Sep 30, 2025	46.13	46.16	45.05	45.66	45.66	-1.00%	11,296
Sep 29, 2025	45.89	46.20	45.84	46.12	46.12	1.08%	9,147
Sep 26, 2025	45.80	46.05	45.53	45.63	45.63	-0.03%	20,944