Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNFS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 117.87 | 0.99 | 0.85% | 116.92 | 117.87 | 116.91 | 534 |
| Jun 20 2024 | 116.88 | -0.12 | -0.10% | 117.00 | 117.50 | 116.00 | 758 |
| Jun 19 2024 | 117.00 | 0.14 | 0.12% | 116.21 | 117.15 | 115.68 | 539 |
| Jun 18 2024 | 116.86 | -0.49 | -0.42% | 117.35 | 117.49 | 114.99 | 2,409 |
| Jun 17 2024 | 117.35 | -0.02 | -0.02% | 117.37 | 117.42 | 116.91 | 527 |
| Jun 14 2024 | 117.37 | 0.07 | 0.06% | 117.54 | 117.89 | 116.95 | 396 |
| Jun 13 2024 | 117.30 | -0.19 | -0.16% | 117.20 | 117.50 | 116.83 | 659 |
| Jun 12 2024 | 117.49 | -0.11 | -0.09% | 117.70 | 117.70 | 116.96 | 215 |
| Jun 11 2024 | 117.60 | -0.39 | -0.33% | 117.60 | 118.20 | 116.80 | 1,137 |
| Jun 10 2024 | 117.99 | -0.01 | -0.01% | 117.99 | 117.99 | 117.52 | 694 |
| Jun 07 2024 | 118.00 | 0.04 | 0.03% | 117.99 | 118.00 | 117.30 | 431 |
| Jun 06 2024 | 117.96 | 0.76 | 0.65% | 117.98 | 117.98 | 116.51 | 890 |
| Jun 05 2024 | 117.20 | -0.06 | -0.05% | 117.27 | 118.00 | 117.00 | 453 |
| Jun 04 2024 | 117.26 | -0.74 | -0.63% | 118.24 | 118.80 | 117.11 | 343 |
| Jun 03 2024 | 118.00 | -0.97 | -0.82% | 119.21 | 119.21 | 117.00 | 978 |
| May 31 2024 | 118.97 | 0.52 | 0.44% | 118.50 | 118.99 | 118.01 | 734 |
| May 29 2024 | 118.45 | 0.47 | 0.40% | 117.99 | 118.48 | 117.65 | 535 |
| May 28 2024 | 117.98 | -0.32 | -0.27% | 118.50 | 118.50 | 116.81 | 370 |
| May 27 2024 | 118.30 | 1.82 | 1.56% | 116.13 | 119.97 | 115.88 | 839 |
| May 24 2024 | 116.48 | 0.98 | 0.85% | 115.75 | 116.51 | 115.75 | 460 |
| May 23 2024 | 115.50 | -1.23 | -1.05% | 116.73 | 117.00 | 114.97 | 1,042 |
| May 22 2024 | 116.73 | -0.04 | -0.03% | 116.99 | 117.00 | 114.79 | 1,045 |
| May 21 2024 | 116.77 | 1.75 | 1.52% | 115.21 | 116.89 | 115.00 | 2,781 |
| May 20 2024 | 115.02 | 0.08 | 0.07% | 115.18 | 116.87 | 114.50 | 2,243 |
| May 17 2024 | 114.94 | 1.00 | 0.88% | 113.88 | 116.04 | 113.10 | 1,073 |
| May 16 2024 | 113.94 | 0.46 | 0.41% | 113.23 | 114.50 | 112.65 | 1,005 |
| May 15 2024 | 113.48 | 1.97 | 1.77% | 111.55 | 113.99 | 111.55 | 1,760 |
| May 14 2024 | 111.51 | -2.99 | -2.61% | 114.51 | 116.97 | 111.51 | 3,826 |
| May 13 2024 | 114.50 | -1.05 | -0.91% | 114.10 | 115.50 | 114.08 | 3,294 |
| May 10 2024 | 115.55 | 0.55 | 0.48% | 115.89 | 115.89 | 114.30 | 1,434 |
| May 09 2024 | 115.00 | -3.76 | -3.17% | 119.00 | 119.00 | 107.99 | 3,303 |
| May 08 2024 | 118.76 | -1.00 | -0.84% | 119.76 | 120.00 | 118.24 | 1,002 |
| May 07 2024 | 119.76 | -0.24 | -0.20% | 120.00 | 120.00 | 118.91 | 501 |
| May 06 2024 | 120.00 | 0.36 | 0.30% | 119.64 | 121.55 | 119.18 | 957 |
| May 03 2024 | 119.64 | 0.45 | 0.38% | 116.90 | 121.09 | 116.90 | 764 |
| May 02 2024 | 119.19 | -1.34 | -1.11% | 119.05 | 120.00 | 118.98 | 2,450 |
| Apr 30 2024 | 120.53 | -1.35 | -1.11% | 121.88 | 122.00 | 120.52 | 574 |
| Apr 29 2024 | 121.88 | 0.00 | 0.00% | 121.88 | 122.00 | 121.50 | 880 |
| Apr 26 2024 | 121.88 | 0.19 | 0.16% | 121.70 | 121.90 | 121.66 | 532 |
| Apr 25 2024 | 121.69 | 0.05 | 0.04% | 122.00 | 122.00 | 121.60 | 535 |
| Apr 24 2024 | 121.64 | 0.03 | 0.02% | 121.89 | 121.90 | 121.56 | 860 |
| Apr 23 2024 | 121.61 | 0.16 | 0.13% | 121.47 | 121.99 | 121.46 | 853 |
| Apr 22 2024 | 121.45 | -0.24 | -0.20% | 121.69 | 122.00 | 121.31 | 507 |
| Apr 19 2024 | 121.69 | 0.09 | 0.07% | 121.61 | 121.70 | 120.85 | 869 |
| Apr 18 2024 | 121.60 | 0.00 | 0.00% | 121.61 | 121.61 | 121.13 | 204 |
| Apr 17 2024 | 121.60 | 0.42 | 0.35% | 121.80 | 121.80 | 121.18 | 454 |
| Apr 16 2024 | 121.18 | 0.08 | 0.07% | 121.60 | 121.79 | 120.91 | 482 |
| Apr 15 2024 | 121.10 | 0.06 | 0.05% | 121.06 | 121.63 | 120.19 | 1,711 |
| Apr 12 2024 | 121.04 | -0.31 | -0.26% | 121.60 | 121.60 | 120.37 | 818 |
| Apr 11 2024 | 121.35 | -0.06 | -0.05% | 121.41 | 121.60 | 120.01 | 1,352 |
| Apr 10 2024 | 121.41 | 0.41 | 0.34% | 121.00 | 121.55 | 121.00 | 661 |
| Apr 09 2024 | 121.00 | -0.80 | -0.66% | 120.82 | 122.00 | 120.82 | 550 |
| Apr 08 2024 | 121.80 | -0.20 | -0.16% | 121.00 | 121.98 | 120.50 | 674 |
| Apr 05 2024 | 122.00 | 0.00 | 0.00% | 122.25 | 122.29 | 121.91 | 387 |
| Apr 04 2024 | 122.00 | 0.01 | 0.01% | 121.00 | 122.30 | 121.00 | 1,017 |
| Apr 03 2024 | 121.99 | 0.19 | 0.16% | 122.05 | 122.06 | 121.61 | 271 |
| Apr 02 2024 | 121.80 | 0.55 | 0.45% | 121.25 | 121.84 | 120.76 | 244 |
| Apr 01 2024 | 121.25 | -1.05 | -0.86% | 122.00 | 122.00 | 120.00 | 755 |
| Mar 28 2024 | 122.30 | 0.18 | 0.15% | 122.30 | 122.30 | 121.61 | 396 |
| Mar 27 2024 | 122.12 | 0.76 | 0.63% | 121.61 | 122.30 | 121.50 | 1,305 |
| Mar 26 2024 | 121.36 | -0.39 | -0.32% | 122.00 | 122.08 | 121.36 | 518 |
| Mar 25 2024 | 121.75 | -0.10 | -0.08% | 121.85 | 122.22 | 121.59 | 371 |
