Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNNLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.18 | 0.17 | 5.72% | 3.02 | 3.19 | 3.02 | 77,343 |
| May 17 2024 | 3.008 | 0.05 | 1.62% | 2.96 | 3.06 | 2.90 | 102,041 |
| May 16 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.948 | 23,249 |
| May 15 2024 | 2.96 | 0.09 | 3.14% | 2.98 | 3.00 | 2.945 | 21,998 |
| May 14 2024 | 2.87 | -0.09 | -2.88% | 2.91 | 2.95 | 2.85 | 20,679 |
| May 13 2024 | 2.955 | -0.01 | -0.34% | 2.98 | 2.985 | 2.91 | 6,737 |
| May 10 2024 | 2.965 | 0.00 | 0.17% | 3.01 | 3.01 | 2.91 | 21,677 |
| May 09 2024 | 2.96 | -0.02 | -0.67% | 2.95 | 3.00 | 2.91 | 39,600 |
| May 08 2024 | 2.98 | -0.09 | -2.77% | 3.01 | 3.02 | 2.94 | 38,610 |
| May 07 2024 | 3.065 | 0.07 | 2.17% | 3.10 | 3.14 | 3.00 | 45,812 |
| May 06 2024 | 3.00 | 0.15 | 5.26% | 2.90 | 3.06 | 2.90 | 121,139 |
| May 03 2024 | 2.85 | 0.10 | 3.64% | 2.85 | 2.85 | 2.80 | 41,490 |
| May 02 2024 | 2.75 | 0.07 | 2.56% | 2.70 | 2.80 | 2.665 | 116,978 |
| May 01 2024 | 2.6814 | 0.27 | 11.26% | 2.61 | 2.69 | 2.57 | 36,627 |
| Apr 30 2024 | 2.41 | -0.11 | -4.37% | 2.50 | 2.50 | 2.41 | 15,112 |
| Apr 29 2024 | 2.52 | 0.15 | 6.33% | 2.40 | 2.52 | 2.40 | 33,130 |
| Apr 26 2024 | 2.37 | 0.02 | 0.85% | 2.39 | 2.39 | 2.28 | 13,000 |
| Apr 25 2024 | 2.35 | 0.01 | 0.43% | 2.36 | 2.37 | 2.345 | 11,223 |
| Apr 24 2024 | 2.34 | 0.01 | 0.43% | 2.3415 | 2.345 | 2.32 | 15,278 |
| Apr 23 2024 | 2.33 | -0.05 | -2.10% | 2.3629 | 2.38 | 2.32 | 44,079 |
| Apr 22 2024 | 2.38 | 0.04 | 1.71% | 2.35 | 2.42 | 2.35 | 42,662 |
| Apr 19 2024 | 2.34 | 0.06 | 2.63% | 2.30 | 2.45 | 2.30 | 15,461 |
| Apr 18 2024 | 2.28 | -0.02 | -0.87% | 2.20 | 2.285 | 2.20 | 12,849 |
| Apr 17 2024 | 2.30 | 0.06 | 2.68% | 2.285 | 2.305 | 2.28 | 50,840 |
| Apr 16 2024 | 2.24 | -0.30 | -11.81% | 2.20 | 2.41 | 2.20 | 139,493 |
| Apr 15 2024 | 2.54 | -0.05 | -1.93% | 2.58 | 2.58 | 2.53 | 5,228 |
| Apr 12 2024 | 2.59 | 0.02 | 0.78% | 2.64 | 2.69 | 2.59 | 68,459 |
| Apr 11 2024 | 2.57 | 0.02 | 0.78% | 2.45 | 2.59 | 2.45 | 81,130 |
| Apr 10 2024 | 2.55 | 0.02 | 0.79% | 2.47 | 2.59 | 2.47 | 8,465 |
| Apr 09 2024 | 2.53 | -0.03 | -1.17% | 2.54 | 2.55 | 2.52 | 33,721 |
| Apr 08 2024 | 2.56 | -0.04 | -1.54% | 2.60 | 2.66 | 2.56 | 12,159 |
| Apr 05 2024 | 2.60 | 0.02 | 0.78% | 2.68 | 2.68 | 2.57 | 17,765 |
| Apr 04 2024 | 2.58 | 0.00 | 0.00% | 2.84 | 2.84 | 2.58 | 118,836 |
| Apr 03 2024 | 2.58 | 0.12 | 4.88% | 2.54 | 2.59 | 2.4501 | 114,381 |
| Apr 02 2024 | 2.46 | 0.01 | 0.41% | 2.40 | 2.46 | 2.40 | 95,236 |
| Apr 01 2024 | 2.45 | 0.07 | 2.73% | 2.35 | 2.48 | 2.33 | 80,128 |
| Mar 28 2024 | 2.385 | 0.03 | 1.49% | 2.39 | 2.40 | 2.32 | 95,375 |
| Mar 27 2024 | 2.35 | 0.05 | 2.17% | 2.31 | 2.41 | 2.31 | 84,177 |
| Mar 26 2024 | 2.30 | -0.06 | -2.34% | 2.32 | 2.32 | 2.30 | 13,866 |
| Mar 25 2024 | 2.355 | 0.04 | 1.95% | 2.35 | 2.355 | 2.34 | 10,175 |
| Mar 22 2024 | 2.31 | 0.08 | 3.70% | 2.33 | 2.40 | 2.31 | 25,205 |
| Mar 21 2024 | 2.2275 | -0.01 | -0.56% | 2.25 | 2.30 | 2.225 | 93,496 |
| Mar 20 2024 | 2.24 | 0.19 | 9.27% | 2.41 | 2.41 | 2.05 | 69,185 |
| Mar 19 2024 | 2.05 | -0.04 | -1.68% | 2.03 | 2.08 | 2.03 | 25,433 |
| Mar 18 2024 | 2.085 | 0.10 | 4.77% | 2.05 | 2.095 | 2.05 | 36,457 |
| Mar 15 2024 | 1.99 | 0.14 | 7.57% | 1.90 | 2.00 | 1.90 | 51,234 |
| Mar 14 2024 | 1.85 | -0.07 | -3.65% | 1.90 | 1.90 | 1.83 | 58,401 |
| Mar 13 2024 | 1.92 | -0.10 | -4.95% | 2.00 | 2.06 | 1.92 | 189,776 |
| Mar 12 2024 | 2.02 | -0.06 | -2.65% | 2.04 | 2.05 | 2.01 | 66,008 |
| Mar 11 2024 | 2.075 | 0.03 | 1.22% | 2.00 | 2.10 | 2.00 | 64,530 |
| Mar 08 2024 | 2.05 | -0.02 | -0.97% | 2.10 | 2.15 | 2.05 | 215,087 |
| Mar 07 2024 | 2.07 | 0.07 | 3.50% | 1.96 | 2.10 | 1.92 | 101,423 |
| Mar 06 2024 | 2.00 | 0.01 | 0.50% | 1.97 | 2.03 | 1.95 | 45,280 |
| Mar 05 2024 | 1.99 | -0.03 | -1.49% | 2.00 | 2.00 | 1.95 | 17,375 |
| Mar 04 2024 | 2.02 | -0.03 | -1.46% | 1.98 | 2.05 | 1.98 | 79,691 |
| Mar 01 2024 | 2.05 | 0.01 | 0.49% | 2.04 | 2.05 | 1.95 | 74,506 |
| Feb 29 2024 | 2.04 | -0.02 | -1.09% | 2.04 | 2.06 | 2.03 | 24,055 |
| Feb 28 2024 | 2.0625 | 0.02 | 1.23% | 2.125 | 2.25 | 2.00 | 42,178 |
| Feb 27 2024 | 2.0375 | 0.02 | 0.87% | 2.05 | 2.07 | 2.02 | 70,374 |
| Feb 26 2024 | 2.02 | 0.02 | 1.00% | 1.9501 | 2.02 | 1.95 | 81,745 |
| Feb 23 2024 | 2.00 | -0.08 | -3.85% | 2.03 | 2.03 | 1.95 | 33,894 |
| Feb 22 2024 | 2.08 | -0.03 | -1.52% | 2.115 | 2.13 | 2.05 | 22,198 |
| Feb 21 2024 | 2.112 | -0.10 | -4.43% | 2.10 | 2.12 | 2.09 | 104,674 |
