Register for real-time alerts, custom portfolio, and market movers
BNTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 9.30 | 0.68 | 7.83% | 8.80 | 9.30 | 8.20 | 71,366 |
| Sep 19 2024 | 8.625 | 0.27 | 3.17% | 8.78 | 8.78 | 8.36 | 14,731 |
| Sep 18 2024 | 8.36 | -0.04 | -0.48% | 8.60 | 9.0199 | 8.30 | 23,552 |
| Sep 17 2024 | 8.40 | -0.02 | -0.24% | 8.67 | 9.05 | 8.35 | 12,372 |
| Sep 16 2024 | 8.42 | 0.27 | 3.31% | 8.38 | 9.10 | 8.2301 | 40,181 |
| Sep 13 2024 | 8.15 | -0.01 | -0.12% | 8.37 | 8.6999 | 8.06 | 16,804 |
| Sep 12 2024 | 8.16 | -0.28 | -3.32% | 8.76 | 8.76 | 8.10 | 18,815 |
| Sep 11 2024 | 8.44 | -0.31 | -3.54% | 8.77 | 8.86 | 8.25 | 17,042 |
| Sep 10 2024 | 8.75 | -0.12 | -1.35% | 8.92 | 9.24 | 8.75 | 15,895 |
| Sep 09 2024 | 8.87 | -0.15 | -1.66% | 8.82 | 9.05 | 8.66 | 11,576 |
| Sep 06 2024 | 9.02 | 0.15 | 1.63% | 8.85 | 9.02 | 8.6501 | 9,037 |
| Sep 05 2024 | 8.875 | 0.22 | 2.60% | 8.60 | 9.06 | 8.60 | 6,938 |
| Sep 04 2024 | 8.6505 | -0.33 | -3.67% | 8.77 | 9.01 | 8.60 | 16,019 |
| Sep 03 2024 | 8.98 | -0.27 | -2.87% | 9.03 | 9.05 | 8.70 | 21,763 |
| Aug 30 2024 | 9.245 | 0.19 | 2.15% | 9.02 | 9.25 | 8.78 | 12,373 |
| Aug 29 2024 | 9.05 | 0.04 | 0.44% | 9.14 | 9.24 | 8.86 | 11,726 |
| Aug 28 2024 | 9.01 | -0.35 | -3.74% | 9.20 | 9.25 | 8.9236 | 19,344 |
| Aug 27 2024 | 9.36 | 0.11 | 1.19% | 9.02 | 9.36 | 8.88 | 19,513 |
| Aug 26 2024 | 9.25 | 0.20 | 2.21% | 8.92 | 9.28 | 8.92 | 12,998 |
| Aug 23 2024 | 9.05 | 0.05 | 0.56% | 9.06 | 9.25 | 8.68 | 15,677 |
| Aug 22 2024 | 9.00 | 0.04 | 0.45% | 8.89 | 9.1398 | 8.69 | 11,631 |
| Aug 21 2024 | 8.96 | 0.28 | 3.23% | 8.77 | 8.98 | 8.725 | 9,865 |
| Aug 20 2024 | 8.68 | -0.07 | -0.80% | 8.96 | 8.96 | 8.57 | 12,290 |
| Aug 19 2024 | 8.75 | -0.06 | -0.68% | 8.85 | 9.20 | 8.65 | 32,209 |
| Aug 16 2024 | 8.81 | 0.21 | 2.44% | 8.52 | 8.835 | 8.52 | 1,371 |
| Aug 15 2024 | 8.60 | -0.09 | -1.04% | 8.83 | 9.125 | 8.51 | 19,598 |
| Aug 14 2024 | 8.69 | -0.53 | -5.75% | 9.07 | 9.345 | 8.67 | 23,147 |
| Aug 13 2024 | 9.22 | -0.02 | -0.22% | 9.15 | 9.25 | 8.95 | 7,489 |
| Aug 12 2024 | 9.24 | 0.31 | 3.47% | 8.66 | 9.2999 | 8.58 | 20,640 |
| Aug 09 2024 | 8.93 | 0.27 | 3.12% | 8.64 | 8.9999 | 8.3501 | 8,875 |
| Aug 08 2024 | 8.66 | -0.14 | -1.59% | 8.80 | 9.00 | 8.55 | 10,407 |
| Aug 07 2024 | 8.80 | -0.20 | -2.22% | 9.02 | 9.30 | 8.5362 | 36,748 |
| Aug 06 2024 | 9.00 | 1.02 | 12.78% | 7.80 | 9.70 | 7.60 | 84,339 |
| Aug 05 2024 | 7.98 | -0.03 | -0.37% | 7.05 | 8.00 | 7.05 | 31,743 |
| Aug 02 2024 | 8.01 | -0.42 | -4.98% | 8.32 | 8.43 | 8.01 | 12,396 |
| Aug 01 2024 | 8.43 | -0.19 | -2.20% | 8.80 | 8.85 | 8.10 | 21,585 |
| Jul 31 2024 | 8.62 | -0.28 | -3.09% | 9.01 | 9.01 | 8.5801 | 17,890 |
| Jul 30 2024 | 8.895 | -0.21 | -2.25% | 9.01 | 9.02 | 8.50 | 39,692 |
| Jul 29 2024 | 9.10 | -0.30 | -3.19% | 9.48 | 9.79 | 9.0571 | 12,089 |
| Jul 26 2024 | 9.40 | 0.27 | 2.96% | 9.30 | 9.71 | 9.251 | 13,317 |
| Jul 25 2024 | 9.13 | -0.14 | -1.51% | 9.36 | 9.46 | 9.00 | 9,040 |
| Jul 24 2024 | 9.27 | 0.28 | 3.11% | 9.01 | 9.40 | 9.00 | 11,421 |
| Jul 23 2024 | 8.99 | 0.03 | 0.33% | 9.00 | 9.47 | 8.88 | 26,456 |
| Jul 22 2024 | 8.96 | -0.26 | -2.82% | 9.50 | 9.98 | 8.7601 | 29,769 |
| Jul 19 2024 | 9.22 | -0.43 | -4.46% | 9.47 | 9.86 | 8.75 | 32,468 |
| Jul 18 2024 | 9.65 | -0.05 | -0.52% | 9.78 | 10.11 | 9.50 | 58,235 |
| Jul 17 2024 | 9.70 | -0.71 | -6.82% | 10.88 | 10.88 | 9.4001 | 60,517 |
| Jul 16 2024 | 10.41 | 0.21 | 2.06% | 10.20 | 10.6619 | 9.905 | 23,109 |
| Jul 15 2024 | 10.20 | 0.73 | 7.71% | 9.50 | 10.2363 | 9.41 | 45,489 |
| Jul 12 2024 | 9.47 | -0.02 | -0.21% | 9.45 | 9.70 | 9.15 | 27,610 |
| Jul 11 2024 | 9.49 | -0.06 | -0.63% | 9.70 | 9.70 | 9.25 | 21,507 |
| Jul 10 2024 | 9.55 | 0.33 | 3.58% | 9.05 | 9.705 | 9.05 | 47,307 |
| Jul 09 2024 | 9.22 | -0.45 | -4.65% | 9.50 | 9.6558 | 9.0401 | 13,959 |
| Jul 08 2024 | 9.67 | 0.38 | 4.09% | 9.39 | 10.0399 | 9.25 | 63,900 |
| Jul 05 2024 | 9.29 | 0.45 | 5.09% | 8.83 | 9.29 | 8.5701 | 16,742 |
| Jul 03 2024 | 8.84 | 0.14 | 1.61% | 9.10 | 9.10 | 8.51 | 11,027 |
| Jul 02 2024 | 8.70 | 1.44 | 19.77% | 7.30 | 8.95 | 7.30 | 58,626 |
| Jul 01 2024 | 7.264 | 0.21 | 3.04% | 6.99 | 7.51 | 6.905 | 30,237 |
| Jun 28 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 0 |
| Jun 27 2024 | 7.05 | 0.34 | 5.07% | 6.78 | 7.06 | 6.6568 | 3,348 |
| Jun 26 2024 | 6.71 | -0.47 | -6.55% | 6.96 | 7.14 | 6.71 | 10,717 |
| Jun 25 2024 | 7.18 | -0.03 | -0.42% | 7.27 | 7.48 | 7.12 | 7,005 |
