BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	60.94	62.29	60.94	61.67	61.67	1.04%	7,926
Jun 26, 2025	60.63	61.24	60.63	61.04	61.04	1.47%	6,263
Jun 25, 2025	61.33	61.33	59.86	60.15	60.15	-2.04%	13,060
Jun 24, 2025	59.99	61.48	59.99	61.40	61.40	3.09%	8,134
Jun 23, 2025	58.81	59.64	58.26	59.56	59.56	1.21%	10,226
Jun 20, 2025	60.00	60.00	58.67	58.85	58.85	-1.09%	33,066
Jun 18, 2025	59.31	59.76	59.17	59.50	59.50	2.94%	5,614
Jun 17, 2025	58.34	58.34	57.78	57.80	57.80	-0.98%	6,177
Jun 16, 2025	58.87	59.33	58.37	58.37	58.37	1.26%	3,294
Jun 13, 2025	58.51	58.51	57.65	57.65	57.65	-2.74%	5,128
Jun 12, 2025	59.07	59.34	58.99	59.27	59.27	0.17%	4,741
Jun 11, 2025	59.00	59.92	59.00	59.17	59.17	0.29%	15,439
Jun 10, 2025	58.46	59.02	58.46	59.00	59.00	0.79%	5,528
Jun 9, 2025	58.73	58.73	57.38	58.54	58.54	-0.37%	5,727
Jun 6, 2025	58.51	59.08	58.51	58.76	58.76	1.36%	5,004
Jun 5, 2025	58.27	58.37	57.68	57.97	57.97	0.14%	6,761
Jun 4, 2025	58.25	58.28	57.87	57.89	57.89	-0.34%	14,269
Jun 3, 2025	57.95	58.57	57.95	58.09	58.09	0.57%	4,295
Jun 2, 2025	57.64	57.99	56.75	57.76	57.76	-0.24%	25,199
May 30, 2025	57.60	58.01	57.01	57.90	57.90	0.40%	37,750
May 29, 2025	58.05	58.05	57.53	57.67	57.67	0.05%	7,744
May 28, 2025	58.25	58.25	57.52	57.64	57.64	-0.89%	4,657
May 27, 2025	57.67	58.24	57.67	58.16	58.16	1.75%	8,472
May 23, 2025	56.84	57.40	56.84	57.16	57.16	0.28%	13,590
May 22, 2025	56.56	57.40	56.56	57.00	57.00	-0.12%	6,724
May 21, 2025	58.32	58.65	57.06	57.07	57.07	-2.94%	18,522
May 20, 2025	58.51	59.40	58.51	58.80	58.80	-0.84%	6,030
May 19, 2025	59.08	59.50	58.88	59.30	59.30	-0.55%	3,650
May 16, 2025	59.77	60.12	59.59	59.63	59.63	0.13%	7,979
May 15, 2025	59.41	59.73	58.95	59.55	59.55	0.08%	8,420
May 14, 2025	59.18	59.70	59.18	59.50	59.50	0.07%	22,354
May 13, 2025	59.19	59.79	58.95	59.46	59.46	1.42%	13,495
May 12, 2025	59.00	59.00	58.30	58.63	58.63	3.39%	9,683
May 9, 2025	58.00	58.00	56.44	56.71	56.71	-2.29%	10,991
May 8, 2025	55.21	58.14	55.21	58.04	58.04	4.11%	23,043
May 7, 2025	55.10	55.75	55.09	55.75	55.75	1.86%	9,406
May 6, 2025	53.93	54.94	53.93	54.73	54.73	0.15%	5,933
May 5, 2025	55.25	55.43	54.63	54.65	54.65	-1.42%	5,655
May 2, 2025	55.04	55.71	54.86	55.44	55.44	2.57%	16,508
May 1, 2025	53.80	54.56	53.80	54.05	54.05	0.73%	15,294
Apr 30, 2025	52.66	53.96	52.42	53.66	53.66	0.39%	11,160
Apr 29, 2025	52.99	53.84	52.99	53.45	53.45	0.36%	12,071
Apr 28, 2025	53.33	54.00	52.98	53.26	53.26	0.11%	10,245
Apr 25, 2025	52.50	53.54	52.50	53.20	53.20	0.42%	18,412
Apr 24, 2025	51.07	53.04	51.07	52.98	52.98	3.80%	11,648
Apr 23, 2025	51.70	52.97	50.93	51.04	51.04	2.06%	8,916
Apr 22, 2025	49.10	50.05	49.10	50.01	50.01	4.14%	18,263
Apr 21, 2025	49.36	49.36	47.48	48.02	48.02	-3.17%	12,911
Apr 17, 2025	49.38	49.81	49.38	49.59	49.59	1.54%	15,675
Apr 16, 2025	49.09	49.48	48.26	48.84	48.84	-0.79%	15,082