Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 16.72 | -0.07 | -0.42% | 16.82 | 17.1599 | 16.70 | 17,623 |
| May 30 2024 | 16.79 | 0.23 | 1.39% | 16.68 | 16.8598 | 16.60 | 7,249 |
| May 29 2024 | 16.56 | -0.08 | -0.48% | 16.74 | 16.75 | 16.2901 | 24,351 |
| May 28 2024 | 16.64 | -0.27 | -1.60% | 16.875 | 16.875 | 16.64 | 7,475 |
| May 24 2024 | 16.91 | 0.26 | 1.56% | 16.78 | 16.9991 | 16.73 | 10,301 |
| May 23 2024 | 16.65 | -0.37 | -2.17% | 16.94 | 16.94 | 16.58 | 24,629 |
| May 22 2024 | 17.02 | -0.15 | -0.87% | 17.05 | 17.12 | 16.88 | 16,167 |
| May 21 2024 | 17.17 | 0.09 | 0.53% | 17.21 | 17.35 | 17.08 | 12,581 |
| May 20 2024 | 17.08 | -0.27 | -1.56% | 17.24 | 17.3225 | 17.0602 | 14,380 |
| May 17 2024 | 17.35 | 0.01 | 0.06% | 17.42 | 17.42 | 17.05 | 15,520 |
| May 16 2024 | 17.34 | -0.12 | -0.69% | 17.42 | 17.42 | 17.14 | 10,716 |
| May 15 2024 | 17.46 | 0.64 | 3.80% | 16.96 | 17.51 | 16.96 | 26,803 |
| May 14 2024 | 16.82 | -0.03 | -0.18% | 16.95 | 17.13 | 16.79 | 30,307 |
| May 13 2024 | 16.85 | -0.10 | -0.59% | 17.19 | 17.19 | 16.83 | 26,764 |
| May 10 2024 | 16.95 | 0.07 | 0.41% | 17.07 | 17.07 | 16.8807 | 9,278 |
| May 09 2024 | 16.88 | -0.13 | -0.76% | 17.09 | 17.3108 | 16.88 | 23,707 |
| May 08 2024 | 17.01 | -0.50 | -2.86% | 17.52 | 17.52 | 16.92 | 14,493 |
| May 07 2024 | 17.51 | -0.07 | -0.40% | 17.67 | 17.69 | 17.1701 | 15,486 |
| May 06 2024 | 17.58 | 0.02 | 0.11% | 17.56 | 17.699 | 17.40 | 37,040 |
| May 03 2024 | 17.56 | 0.31 | 1.80% | 17.45 | 17.61 | 17.2241 | 3,621 |
| May 02 2024 | 17.25 | 0.16 | 0.94% | 17.20 | 17.42 | 16.7701 | 18,282 |
| May 01 2024 | 17.09 | 0.02 | 0.12% | 17.11 | 17.26 | 16.7795 | 23,764 |
| Apr 30 2024 | 17.07 | 0.03 | 0.18% | 17.09 | 17.14 | 16.84 | 11,588 |
| Apr 29 2024 | 17.04 | 0.11 | 0.65% | 17.03 | 17.24 | 16.84 | 27,624 |
| Apr 26 2024 | 16.93 | -0.20 | -1.17% | 17.10 | 17.20 | 16.90 | 6,534 |
| Apr 25 2024 | 17.13 | -0.06 | -0.32% | 17.16 | 17.17 | 16.985 | 16,496 |
| Apr 24 2024 | 17.185 | -0.15 | -0.84% | 17.33 | 17.33 | 17.07 | 3,717 |
| Apr 23 2024 | 17.33 | 0.13 | 0.76% | 17.34 | 17.42 | 17.13 | 9,328 |
| Apr 22 2024 | 17.20 | -0.10 | -0.58% | 17.16 | 17.30 | 17.0417 | 10,697 |
| Apr 19 2024 | 17.30 | 0.49 | 2.91% | 16.92 | 17.30 | 16.78 | 17,823 |
| Apr 18 2024 | 16.81 | -0.34 | -1.98% | 17.28 | 17.28 | 16.81 | 14,360 |
| Apr 17 2024 | 17.15 | 0.31 | 1.84% | 16.89 | 17.1726 | 16.835 | 7,586 |
| Apr 16 2024 | 16.84 | 0.12 | 0.72% | 16.79 | 17.10 | 16.555 | 13,603 |
| Apr 15 2024 | 16.72 | -0.50 | -2.90% | 17.37 | 17.37 | 16.69 | 12,154 |
| Apr 12 2024 | 17.22 | 0.21 | 1.23% | 17.23 | 17.30 | 17.0328 | 6,952 |
| Apr 11 2024 | 17.01 | -0.08 | -0.47% | 17.13 | 17.13 | 16.86 | 12,325 |
| Apr 10 2024 | 17.09 | -0.41 | -2.34% | 17.47 | 17.47 | 17.0494 | 28,987 |
| Apr 09 2024 | 17.50 | 0.11 | 0.63% | 17.54 | 17.55 | 17.4447 | 7,430 |
| Apr 08 2024 | 17.39 | -0.40 | -2.25% | 17.88 | 17.88 | 17.30 | 15,029 |
| Apr 05 2024 | 17.79 | -0.07 | -0.39% | 17.90 | 18.01 | 17.71 | 9,353 |
| Apr 04 2024 | 17.86 | 0.00 | 0.00% | 17.92 | 18.14 | 17.8201 | 9,101 |
| Apr 03 2024 | 17.86 | -0.01 | -0.06% | 17.86 | 17.99 | 17.84 | 15,820 |
| Apr 02 2024 | 17.87 | -0.03 | -0.17% | 17.88 | 17.94 | 17.77 | 17,638 |
| Apr 01 2024 | 17.90 | -0.10 | -0.56% | 17.90 | 17.90 | 17.7152 | 14,950 |
| Mar 28 2024 | 18.00 | 0.03 | 0.17% | 18.06 | 18.21 | 17.93 | 13,219 |
| Mar 27 2024 | 17.97 | -0.08 | -0.44% | 18.05 | 18.05 | 17.90 | 15,295 |
| Mar 26 2024 | 18.05 | 0.01 | 0.06% | 18.04 | 18.0999 | 18.04 | 9,892 |
| Mar 25 2024 | 18.04 | -0.08 | -0.44% | 18.07 | 18.1216 | 17.96 | 7,142 |
| Mar 22 2024 | 18.12 | 0.07 | 0.39% | 18.28 | 18.28 | 18.0602 | 10,217 |
| Mar 21 2024 | 18.05 | 0.02 | 0.11% | 18.15 | 18.17 | 17.89 | 22,408 |
| Mar 20 2024 | 18.03 | 0.03 | 0.17% | 18.00 | 18.0774 | 17.68 | 19,719 |
| Mar 19 2024 | 18.00 | -0.07 | -0.39% | 18.19 | 18.38 | 17.78 | 29,926 |
| Mar 18 2024 | 18.07 | -0.08 | -0.44% | 18.26 | 18.26 | 17.8629 | 7,026 |
| Mar 15 2024 | 18.15 | 0.07 | 0.41% | 18.12 | 18.15 | 18.00 | 6,025 |
| Mar 14 2024 | 18.075 | -0.22 | -1.20% | 18.20 | 18.40 | 18.00 | 11,825 |
| Mar 13 2024 | 18.295 | -0.01 | -0.03% | 18.21 | 18.46 | 18.1008 | 22,386 |
| Mar 12 2024 | 18.30 | -0.07 | -0.37% | 18.43 | 18.43 | 18.1225 | 10,266 |
| Mar 11 2024 | 18.3681 | -0.03 | -0.17% | 18.45 | 18.45 | 18.32 | 11,304 |
| Mar 08 2024 | 18.40 | 0.03 | 0.16% | 18.40 | 18.4643 | 18.25 | 13,069 |
| Mar 07 2024 | 18.37 | 0.14 | 0.77% | 18.26 | 18.4299 | 18.195 | 20,947 |
| Mar 06 2024 | 18.23 | 0.13 | 0.72% | 18.13 | 18.24 | 18.13 | 18,378 |
| Mar 05 2024 | 18.10 | 0.14 | 0.78% | 18.03 | 18.17 | 17.96 | 17,738 |
| Mar 04 2024 | 17.96 | -0.15 | -0.83% | 18.00 | 18.1647 | 17.86 | 12,954 |
