Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 59.18 | -0.06 | -0.10% | 59.12 | 59.46 | 58.96 | 688,820 |
| May 23 2024 | 59.24 | -0.52 | -0.87% | 59.70 | 59.78 | 59.20 | 717,463 |
| May 22 2024 | 59.76 | -0.24 | -0.40% | 60.00 | 60.02 | 59.38 | 723,892 |
| May 21 2024 | 60.00 | 0.06 | 0.10% | 59.96 | 60.02 | 59.76 | 869,177 |
| May 20 2024 | 59.94 | 0.00 | 0.00% | 59.78 | 60.04 | 59.52 | 472,645 |
| May 17 2024 | 59.94 | 0.08 | 0.13% | 59.98 | 60.12 | 59.58 | 1,239,720 |
| May 16 2024 | 59.86 | 0.24 | 0.40% | 59.54 | 59.86 | 59.50 | 911,135 |
| May 15 2024 | 59.62 | 0.22 | 0.37% | 59.40 | 59.82 | 59.30 | 981,643 |
| May 14 2024 | 59.40 | -0.60 | -1.00% | 60.00 | 60.00 | 59.20 | 976,654 |
| May 13 2024 | 60.00 | 0.50 | 0.84% | 59.68 | 60.06 | 59.56 | 723,416 |
| May 10 2024 | 59.50 | 0.22 | 0.37% | 59.26 | 59.76 | 59.26 | 1,127,441 |
| May 09 2024 | 59.28 | -0.04 | -0.07% | 59.30 | 59.46 | 58.90 | 756,721 |
| May 08 2024 | 59.32 | 0.60 | 1.02% | 58.94 | 59.50 | 58.86 | 1,085,047 |
| May 07 2024 | 58.72 | 0.62 | 1.07% | 58.10 | 58.80 | 57.98 | 1,012,483 |
| May 06 2024 | 58.10 | 0.36 | 0.62% | 57.86 | 58.78 | 57.82 | 816,925 |
| May 03 2024 | 57.74 | -1.72 | -2.89% | 57.40 | 57.92 | 57.08 | 1,735,441 |
| May 02 2024 | 59.46 | 0.80 | 1.36% | 58.60 | 59.50 | 58.60 | 1,419,512 |
| Apr 30 2024 | 58.66 | 0.00 | 0.00% | 58.78 | 59.00 | 58.46 | 1,771,950 |
| Apr 29 2024 | 58.66 | 0.36 | 0.62% | 58.32 | 58.80 | 58.30 | 1,032,070 |
| Apr 26 2024 | 58.30 | -1.00 | -1.69% | 59.46 | 59.62 | 57.98 | 1,267,351 |
| Apr 25 2024 | 59.30 | -0.46 | -0.77% | 59.88 | 60.02 | 58.98 | 1,376,895 |
| Apr 24 2024 | 59.76 | 0.16 | 0.27% | 59.36 | 59.92 | 59.36 | 1,001,934 |
| Apr 23 2024 | 59.60 | -0.34 | -0.57% | 60.10 | 60.18 | 59.58 | 1,038,788 |
| Apr 22 2024 | 59.94 | 0.50 | 0.84% | 60.00 | 60.08 | 59.30 | 829,616 |
| Apr 19 2024 | 59.44 | 0.38 | 0.64% | 59.12 | 59.56 | 58.78 | 1,388,820 |
| Apr 18 2024 | 59.06 | 0.52 | 0.89% | 60.50 | 60.50 | 58.72 | 1,906,515 |
| Apr 17 2024 | 58.54 | 0.92 | 1.60% | 57.66 | 58.70 | 57.64 | 1,410,166 |
| Apr 16 2024 | 57.62 | -0.14 | -0.24% | 57.50 | 57.74 | 57.34 | 1,100,129 |
| Apr 15 2024 | 57.76 | -0.02 | -0.03% | 57.98 | 58.10 | 57.60 | 961,266 |
| Apr 12 2024 | 57.78 | 0.16 | 0.28% | 57.86 | 58.16 | 57.50 | 846,795 |
| Apr 11 2024 | 57.62 | 0.10 | 0.17% | 57.52 | 57.88 | 57.46 | 910,337 |
| Apr 10 2024 | 57.52 | -0.04 | -0.07% | 57.66 | 57.74 | 57.16 | 852,796 |
| Apr 09 2024 | 57.56 | -0.12 | -0.21% | 57.40 | 57.92 | 57.32 | 772,562 |
| Apr 08 2024 | 57.68 | -0.30 | -0.52% | 57.92 | 58.08 | 57.56 | 965,517 |
| Apr 05 2024 | 57.98 | -0.02 | -0.03% | 57.44 | 57.98 | 57.42 | 1,063,306 |
| Apr 04 2024 | 58.00 | -0.52 | -0.89% | 58.34 | 58.70 | 57.86 | 905,601 |
| Apr 03 2024 | 58.52 | -0.46 | -0.78% | 59.00 | 59.32 | 58.48 | 1,129,772 |
| Apr 02 2024 | 58.98 | -0.91 | -1.52% | 59.90 | 60.06 | 58.98 | 1,268,695 |
| Mar 28 2024 | 59.89 | 0.16 | 0.27% | 59.89 | 60.03 | 59.57 | 1,213,072 |
| Mar 27 2024 | 59.73 | -0.28 | -0.47% | 60.04 | 60.38 | 59.45 | 1,006,817 |
| Mar 26 2024 | 60.01 | 0.69 | 1.16% | 59.19 | 60.01 | 59.07 | 832,526 |
| Mar 25 2024 | 59.32 | -0.25 | -0.42% | 59.49 | 59.56 | 58.83 | 943,867 |
| Mar 22 2024 | 59.57 | 0.42 | 0.71% | 59.23 | 59.60 | 59.19 | 880,411 |
| Mar 21 2024 | 59.15 | -0.23 | -0.39% | 59.39 | 59.53 | 58.87 | 795,254 |
| Mar 20 2024 | 59.38 | 0.09 | 0.15% | 59.32 | 59.50 | 59.13 | 758,181 |
| Mar 19 2024 | 59.29 | -0.05 | -0.08% | 59.33 | 59.54 | 59.01 | 796,165 |
| Mar 18 2024 | 59.34 | -0.26 | -0.44% | 59.73 | 59.76 | 59.02 | 698,554 |
| Mar 15 2024 | 59.60 | 0.19 | 0.32% | 59.53 | 60.18 | 59.40 | 2,583,116 |
| Mar 14 2024 | 59.41 | -0.13 | -0.22% | 59.81 | 60.13 | 59.19 | 1,051,919 |
| Mar 13 2024 | 59.54 | 0.38 | 0.64% | 59.16 | 59.61 | 59.05 | 1,112,499 |
| Mar 12 2024 | 59.16 | 0.19 | 0.32% | 59.15 | 59.16 | 58.83 | 1,120,159 |
| Mar 11 2024 | 58.97 | 0.22 | 0.37% | 58.77 | 59.01 | 58.47 | 853,933 |
| Mar 08 2024 | 58.75 | -0.13 | -0.22% | 59.01 | 59.01 | 58.40 | 1,121,445 |
| Mar 07 2024 | 58.88 | 0.15 | 0.26% | 58.63 | 59.04 | 58.41 | 1,086,245 |
| Mar 06 2024 | 58.73 | -0.48 | -0.81% | 59.13 | 59.30 | 58.55 | 727,424 |
| Mar 05 2024 | 59.21 | 0.13 | 0.22% | 59.10 | 59.49 | 59.00 | 911,746 |
| Mar 04 2024 | 59.08 | 0.36 | 0.61% | 58.50 | 59.19 | 58.50 | 1,184,026 |
| Mar 01 2024 | 58.72 | -0.30 | -0.51% | 59.01 | 59.26 | 58.53 | 1,008,501 |
| Feb 29 2024 | 59.02 | -0.70 | -1.17% | 59.75 | 59.88 | 58.95 | 2,770,852 |
| Feb 28 2024 | 59.72 | -0.86 | -1.42% | 60.52 | 60.68 | 59.42 | 1,227,089 |
| Feb 27 2024 | 60.58 | 0.18 | 0.30% | 60.19 | 60.63 | 60.15 | 749,269 |
| Feb 26 2024 | 60.40 | -0.31 | -0.51% | 60.94 | 60.94 | 60.02 | 821,763 |
