Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 85.94 | 1.26 | 1.49% | 85.05 | 86.1423 | 84.92 | 265,278 |
| Jul 25 2024 | 84.68 | 1.54 | 1.85% | 82.98 | 85.96 | 82.70 | 420,930 |
| Jul 24 2024 | 83.14 | -2.36 | -2.76% | 83.08 | 84.45 | 82.605 | 509,117 |
| Jul 23 2024 | 85.50 | -0.58 | -0.67% | 85.31 | 85.85 | 83.77 | 267,708 |
| Jul 22 2024 | 86.08 | 0.62 | 0.73% | 86.72 | 86.80 | 84.42 | 401,729 |
| Jul 19 2024 | 85.46 | -0.91 | -1.05% | 86.01 | 86.45 | 85.02 | 433,886 |
| Jul 18 2024 | 86.37 | -0.10 | -0.12% | 87.06 | 87.62 | 85.97 | 517,408 |
| Jul 17 2024 | 86.47 | -0.35 | -0.40% | 86.78 | 87.87 | 85.02 | 485,135 |
| Jul 16 2024 | 86.82 | 2.57 | 3.05% | 84.41 | 86.91 | 84.17 | 575,803 |
| Jul 15 2024 | 84.25 | -0.70 | -0.82% | 84.95 | 84.95 | 83.17 | 397,411 |
| Jul 12 2024 | 84.95 | 0.25 | 0.30% | 85.74 | 86.98 | 83.62 | 847,993 |
| Jul 11 2024 | 84.70 | 3.40 | 4.18% | 81.98 | 85.44 | 81.84 | 743,917 |
| Jul 10 2024 | 81.30 | 0.79 | 0.98% | 80.92 | 81.69 | 80.20 | 788,891 |
| Jul 09 2024 | 80.51 | 0.02 | 0.02% | 80.52 | 81.13 | 79.881 | 361,688 |
| Jul 08 2024 | 80.49 | 0.40 | 0.50% | 80.67 | 81.16 | 79.65 | 469,806 |
| Jul 05 2024 | 80.09 | 0.23 | 0.29% | 80.29 | 80.82 | 79.29 | 471,812 |
| Jul 03 2024 | 79.86 | 1.10 | 1.40% | 79.65 | 81.50 | 79.34 | 594,056 |
| Jul 02 2024 | 78.76 | -0.07 | -0.09% | 78.79 | 79.23 | 78.02 | 494,153 |
| Jul 01 2024 | 78.83 | -1.55 | -1.93% | 80.22 | 81.88 | 78.68 | 1,087,004 |
| Jun 28 2024 | 80.38 | 0.00 | 0.00% | 80.38 | 80.38 | 80.38 | 0 |
| Jun 27 2024 | 80.38 | -2.14 | -2.59% | 82.53 | 82.6399 | 80.30 | 997,015 |
| Jun 26 2024 | 82.52 | -1.86 | -2.20% | 84.13 | 84.20 | 82.04 | 873,178 |
| Jun 25 2024 | 84.38 | -2.23 | -2.57% | 84.83 | 85.79 | 84.06 | 606,879 |
| Jun 24 2024 | 86.61 | 1.97 | 2.33% | 86.98 | 87.18 | 85.205 | 1,123,635 |
| Jun 21 2024 | 84.64 | -1.24 | -1.44% | 85.81 | 86.09 | 83.72 | 1,062,775 |
| Jun 20 2024 | 85.88 | -0.39 | -0.45% | 85.52 | 86.62 | 85.51 | 481,872 |
| Jun 18 2024 | 86.27 | -2.17 | -2.45% | 88.44 | 88.61 | 85.32 | 968,121 |
| Jun 17 2024 | 88.44 | -3.64 | -3.95% | 91.20 | 91.20 | 87.21 | 1,237,801 |
| Jun 14 2024 | 92.08 | -3.92 | -4.08% | 94.26 | 95.241 | 92.015 | 768,130 |
| Jun 13 2024 | 96.00 | -1.91 | -1.95% | 97.79 | 98.28 | 95.24 | 384,213 |
| Jun 12 2024 | 97.91 | -0.89 | -0.90% | 101.85 | 101.87 | 97.51 | 510,806 |
| Jun 11 2024 | 98.80 | 0.82 | 0.84% | 97.64 | 99.36 | 97.1101 | 476,584 |
| Jun 10 2024 | 97.98 | -2.36 | -2.35% | 99.66 | 99.96 | 97.40 | 652,269 |
| Jun 07 2024 | 100.34 | -1.47 | -1.44% | 101.00 | 101.96 | 100.29 | 377,680 |
| Jun 06 2024 | 101.81 | -0.69 | -0.67% | 102.56 | 104.33 | 101.68 | 618,726 |
| Jun 05 2024 | 102.50 | 3.02 | 3.04% | 99.70 | 102.70 | 98.55 | 921,673 |
| Jun 04 2024 | 99.48 | -3.39 | -3.30% | 103.32 | 103.32 | 99.1144 | 1,048,363 |
| Jun 03 2024 | 102.87 | 2.27 | 2.26% | 100.00 | 103.75 | 99.67 | 986,299 |
| May 31 2024 | 100.60 | 1.85 | 1.87% | 99.50 | 103.57 | 98.62 | 1,618,256 |
| May 30 2024 | 98.75 | 5.52 | 5.92% | 94.00 | 103.41 | 92.39 | 2,793,996 |
| May 29 2024 | 93.23 | -0.87 | -0.92% | 93.02 | 93.54 | 91.57 | 435,277 |
| May 28 2024 | 94.10 | -2.85 | -2.94% | 97.51 | 97.51 | 92.60 | 546,430 |
| May 24 2024 | 96.95 | -2.05 | -2.07% | 99.00 | 99.27 | 94.52 | 1,245,208 |
| May 23 2024 | 99.00 | -3.30 | -3.23% | 101.75 | 101.95 | 97.68 | 1,553,407 |
| May 22 2024 | 102.30 | 10.23 | 11.11% | 92.00 | 102.66 | 91.80 | 3,749,664 |
| May 21 2024 | 92.07 | -0.40 | -0.43% | 91.62 | 92.26 | 90.90 | 609,316 |
| May 20 2024 | 92.47 | 1.86 | 2.05% | 90.57 | 92.67 | 90.24 | 340,954 |
| May 17 2024 | 90.61 | -2.37 | -2.55% | 92.80 | 92.80 | 90.535 | 471,673 |
| May 16 2024 | 92.98 | 0.78 | 0.85% | 92.00 | 93.30 | 91.78 | 389,129 |
| May 15 2024 | 92.20 | -0.08 | -0.09% | 93.00 | 93.00 | 91.6042 | 468,426 |
| May 14 2024 | 92.28 | -0.44 | -0.47% | 92.79 | 93.22 | 91.71 | 271,648 |
| May 13 2024 | 92.72 | 1.05 | 1.15% | 92.56 | 93.48 | 92.4132 | 249,317 |
| May 10 2024 | 91.67 | -0.39 | -0.42% | 92.59 | 93.385 | 91.53 | 389,879 |
| May 09 2024 | 92.06 | 1.93 | 2.14% | 90.24 | 93.86 | 90.14 | 581,676 |
| May 08 2024 | 90.13 | -0.75 | -0.83% | 90.72 | 90.99 | 89.535 | 343,970 |
| May 07 2024 | 90.88 | -2.47 | -2.65% | 92.85 | 93.23 | 90.75 | 487,600 |
| May 06 2024 | 93.35 | 0.63 | 0.68% | 90.09 | 95.29 | 89.94 | 1,096,241 |
| May 03 2024 | 92.72 | 0.48 | 0.52% | 93.42 | 93.54 | 91.60 | 661,747 |
| May 02 2024 | 92.24 | 2.29 | 2.55% | 90.75 | 92.40 | 90.68 | 561,707 |
| May 01 2024 | 89.95 | 1.13 | 1.27% | 86.77 | 90.66 | 86.36 | 425,733 |
| Apr 30 2024 | 88.82 | 0.87 | 0.99% | 88.39 | 89.5822 | 87.87 | 410,083 |
| Apr 29 2024 | 87.95 | 0.74 | 0.85% | 87.01 | 89.53 | 87.01 | 409,158 |
