Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 57.61 | 0.00 | 0.00% | 57.61 | 57.61 | 57.61 | 0 |
| May 29 2024 | 57.61 | -1.82 | -3.06% | 58.79 | 58.83 | 57.52 | 1,121,839 |
| May 28 2024 | 59.43 | -1.22 | -2.01% | 61.05 | 61.06 | 59.29 | 1,767,948 |
| May 27 2024 | 60.65 | -0.56 | -0.91% | 61.10 | 61.25 | 60.55 | 482,853 |
| May 24 2024 | 61.21 | 0.51 | 0.84% | 60.83 | 61.34 | 60.66 | 1,574,356 |
| May 23 2024 | 60.70 | 0.01 | 0.02% | 60.99 | 61.33 | 60.22 | 2,066,912 |
| May 22 2024 | 60.69 | -0.14 | -0.23% | 60.51 | 61.06 | 60.22 | 1,782,481 |
| May 21 2024 | 60.83 | 0.30 | 0.50% | 60.96 | 61.36 | 60.53 | 1,993,022 |
| May 17 2024 | 60.53 | -0.25 | -0.41% | 60.90 | 60.91 | 60.13 | 1,212,154 |
| May 16 2024 | 60.78 | -0.23 | -0.38% | 60.92 | 61.15 | 60.68 | 2,338,968 |
| May 15 2024 | 61.01 | 0.09 | 0.15% | 61.20 | 61.60 | 60.63 | 1,502,189 |
| May 14 2024 | 60.92 | 0.80 | 1.33% | 60.28 | 60.98 | 60.11 | 1,172,010 |
| May 13 2024 | 60.12 | -0.34 | -0.56% | 60.62 | 60.75 | 59.83 | 2,692,325 |
| May 10 2024 | 60.46 | -0.03 | -0.05% | 60.48 | 60.67 | 59.86 | 2,119,100 |
| May 09 2024 | 60.49 | 0.05 | 0.08% | 60.32 | 60.51 | 59.50 | 2,087,248 |
| May 08 2024 | 60.44 | 0.41 | 0.68% | 59.90 | 60.55 | 59.03 | 1,610,027 |
| May 07 2024 | 60.03 | 0.33 | 0.55% | 59.77 | 60.31 | 59.76 | 1,298,517 |
| May 06 2024 | 59.70 | 1.39 | 2.38% | 58.52 | 59.76 | 58.52 | 1,445,902 |
| May 03 2024 | 58.31 | 1.35 | 2.37% | 57.89 | 58.50 | 57.70 | 1,348,501 |
| May 02 2024 | 56.96 | 0.59 | 1.05% | 56.59 | 57.00 | 55.97 | 1,486,122 |
| May 01 2024 | 56.37 | 1.15 | 2.08% | 55.16 | 56.90 | 54.77 | 1,371,768 |
| Apr 30 2024 | 55.22 | -0.87 | -1.55% | 55.54 | 56.15 | 55.21 | 1,469,321 |
| Apr 29 2024 | 56.09 | 1.13 | 2.06% | 56.16 | 56.38 | 55.53 | 1,105,977 |
| Apr 26 2024 | 54.96 | 0.00 | 0.00% | 54.96 | 54.96 | 54.96 | 0 |
| Apr 25 2024 | 54.96 | -0.56 | -1.01% | 54.61 | 55.12 | 53.92 | 1,752,553 |
| Apr 24 2024 | 55.52 | 0.39 | 0.71% | 55.10 | 55.63 | 54.70 | 1,407,523 |
| Apr 23 2024 | 55.13 | 0.85 | 1.57% | 54.56 | 55.31 | 54.08 | 1,387,778 |
| Apr 22 2024 | 54.28 | 0.66 | 1.23% | 53.86 | 54.43 | 53.40 | 1,298,468 |
| Apr 19 2024 | 53.62 | 0.49 | 0.92% | 53.16 | 53.69 | 52.98 | 909,279 |
| Apr 18 2024 | 53.13 | -0.59 | -1.10% | 53.75 | 53.87 | 52.77 | 2,109,015 |
| Apr 17 2024 | 53.72 | 0.21 | 0.39% | 53.73 | 54.10 | 53.37 | 929,426 |
| Apr 16 2024 | 53.51 | -0.22 | -0.41% | 53.47 | 53.77 | 52.80 | 2,452,065 |
| Apr 15 2024 | 53.73 | -0.40 | -0.74% | 54.45 | 54.86 | 53.31 | 1,586,498 |
| Apr 12 2024 | 54.13 | -0.21 | -0.39% | 53.90 | 54.53 | 53.78 | 1,121,543 |
| Apr 11 2024 | 54.34 | 0.76 | 1.42% | 53.77 | 54.40 | 53.44 | 1,008,401 |
| Apr 10 2024 | 53.58 | -2.21 | -3.96% | 54.79 | 54.89 | 53.32 | 2,102,015 |
| Apr 09 2024 | 55.79 | 0.76 | 1.38% | 55.06 | 55.81 | 54.68 | 1,095,522 |
| Apr 08 2024 | 55.03 | 0.24 | 0.44% | 54.95 | 55.39 | 54.78 | 805,358 |
| Apr 05 2024 | 54.79 | 0.44 | 0.81% | 54.55 | 55.19 | 54.27 | 959,813 |
| Apr 04 2024 | 54.35 | -0.79 | -1.43% | 55.76 | 55.92 | 54.27 | 947,435 |
| Apr 03 2024 | 55.14 | 0.21 | 0.38% | 54.65 | 55.59 | 54.64 | 1,553,942 |
| Apr 02 2024 | 54.93 | -0.99 | -1.77% | 55.22 | 55.51 | 54.58 | 1,733,390 |
| Apr 01 2024 | 55.92 | -0.76 | -1.34% | 56.51 | 56.62 | 55.66 | 796,116 |
| Mar 28 2024 | 56.68 | 0.29 | 0.51% | 56.26 | 56.86 | 56.11 | 1,299,431 |
| Mar 27 2024 | 56.39 | 0.67 | 1.20% | 56.04 | 56.42 | 55.57 | 992,917 |
| Mar 26 2024 | 55.72 | -0.59 | -1.05% | 56.37 | 56.60 | 55.69 | 2,010,999 |
| Mar 25 2024 | 56.31 | -0.57 | -1.00% | 56.76 | 57.26 | 56.30 | 927,994 |
| Mar 22 2024 | 56.88 | -0.44 | -0.77% | 57.26 | 57.56 | 56.83 | 810,989 |
| Mar 21 2024 | 57.32 | 0.50 | 0.88% | 57.20 | 58.36 | 57.20 | 1,503,025 |
| Mar 20 2024 | 56.82 | 1.00 | 1.79% | 56.06 | 57.13 | 55.95 | 2,851,879 |
| Mar 19 2024 | 55.82 | 0.31 | 0.56% | 55.60 | 56.12 | 55.50 | 903,823 |
| Mar 18 2024 | 55.51 | 0.00 | 0.00% | 55.54 | 55.68 | 54.92 | 1,900,548 |
| Mar 15 2024 | 55.51 | -0.10 | -0.18% | 55.25 | 55.78 | 55.04 | 9,606,649 |
| Mar 14 2024 | 55.61 | -1.01 | -1.78% | 56.60 | 56.64 | 54.74 | 1,870,733 |
| Mar 13 2024 | 56.62 | -0.19 | -0.33% | 56.98 | 57.39 | 56.37 | 3,754,557 |
| Mar 12 2024 | 56.81 | 0.09 | 0.16% | 56.81 | 57.15 | 56.35 | 853,344 |
| Mar 11 2024 | 56.72 | 0.48 | 0.85% | 55.79 | 56.99 | 55.79 | 951,928 |
| Mar 08 2024 | 56.24 | -0.59 | -1.04% | 57.24 | 57.31 | 55.97 | 1,376,669 |
| Mar 07 2024 | 56.83 | 0.59 | 1.05% | 56.70 | 57.14 | 56.61 | 1,683,511 |
| Mar 06 2024 | 56.24 | 0.16 | 0.29% | 56.83 | 57.63 | 55.92 | 1,708,183 |
| Mar 05 2024 | 56.08 | -0.05 | -0.09% | 55.91 | 56.43 | 55.63 | 1,502,591 |
| Mar 04 2024 | 56.13 | -0.15 | -0.27% | 56.07 | 56.67 | 55.70 | 795,771 |
