Register for streaming realtime charts, analysis tools, and prices.
BNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 15.23 | 0.22 | 1.47% | 15.11 | 15.265 | 15.035 | 1,165,850 |
| May 08 2024 | 15.01 | -0.17 | -1.12% | 15.06 | 15.125 | 14.91 | 1,179,490 |
| May 07 2024 | 15.18 | -0.23 | -1.49% | 15.51 | 15.52 | 15.15 | 1,065,040 |
| May 06 2024 | 15.41 | 0.18 | 1.18% | 15.31 | 15.445 | 15.225 | 743,696 |
| May 03 2024 | 15.23 | -0.01 | -0.07% | 15.52 | 15.57 | 15.10 | 853,434 |
| May 02 2024 | 15.24 | 0.62 | 4.24% | 14.84 | 15.32 | 14.655 | 2,356,052 |
| May 01 2024 | 14.62 | 0.06 | 0.41% | 14.57 | 14.86 | 14.48 | 1,555,746 |
| Apr 30 2024 | 14.56 | -0.10 | -0.68% | 14.55 | 14.74 | 14.49 | 1,398,371 |
| Apr 29 2024 | 14.66 | 0.33 | 2.30% | 14.44 | 14.71 | 14.44 | 935,859 |
| Apr 26 2024 | 14.33 | -0.02 | -0.14% | 14.40 | 14.54 | 14.33 | 863,396 |
| Apr 25 2024 | 14.35 | -0.09 | -0.62% | 14.31 | 14.38 | 14.23 | 1,081,736 |
| Apr 24 2024 | 14.44 | -0.11 | -0.76% | 14.45 | 14.505 | 14.37 | 969,113 |
| Apr 23 2024 | 14.55 | -0.02 | -0.14% | 14.59 | 14.705 | 14.53 | 910,171 |
| Apr 22 2024 | 14.57 | 0.07 | 0.48% | 14.50 | 14.64 | 14.43 | 801,555 |
| Apr 19 2024 | 14.50 | 0.18 | 1.26% | 14.31 | 14.53 | 14.31 | 1,003,171 |
| Apr 18 2024 | 14.32 | 0.03 | 0.21% | 14.31 | 14.46 | 14.205 | 1,367,402 |
| Apr 17 2024 | 14.29 | -0.07 | -0.49% | 14.39 | 14.445 | 14.245 | 830,262 |
| Apr 16 2024 | 14.36 | -0.10 | -0.69% | 14.37 | 14.51 | 14.22 | 994,933 |
| Apr 15 2024 | 14.46 | -0.21 | -1.43% | 14.72 | 14.787 | 14.35 | 1,129,179 |
| Apr 12 2024 | 14.67 | -0.08 | -0.54% | 14.69 | 14.72 | 14.565 | 906,665 |
| Apr 11 2024 | 14.75 | 0.06 | 0.41% | 14.77 | 14.96 | 14.65 | 1,121,135 |
| Apr 10 2024 | 14.69 | -0.68 | -4.42% | 14.94 | 14.98 | 14.64 | 1,358,112 |
| Apr 09 2024 | 15.37 | 0.18 | 1.18% | 15.00 | 15.3862 | 14.99 | 1,589,216 |
| Apr 08 2024 | 15.19 | 0.13 | 0.86% | 15.12 | 15.20 | 15.06 | 836,235 |
| Apr 05 2024 | 15.06 | 0.18 | 1.21% | 14.82 | 15.075 | 14.705 | 769,662 |
| Apr 04 2024 | 14.88 | 0.03 | 0.20% | 15.00 | 15.22 | 14.87 | 1,230,702 |
| Apr 03 2024 | 14.85 | -0.21 | -1.39% | 14.97 | 15.01 | 14.78 | 1,373,436 |
| Apr 02 2024 | 15.06 | -0.41 | -2.65% | 15.34 | 15.35 | 14.915 | 1,143,632 |
| Apr 01 2024 | 15.47 | -0.20 | -1.28% | 15.72 | 15.72 | 15.46 | 1,050,380 |
| Mar 28 2024 | 15.67 | 0.23 | 1.49% | 15.52 | 15.68 | 15.52 | 1,627,673 |
| Mar 27 2024 | 15.44 | 0.26 | 1.71% | 15.00 | 15.45 | 14.96 | 1,432,540 |
| Mar 26 2024 | 15.18 | 0.07 | 0.46% | 15.17 | 15.24 | 15.12 | 1,636,281 |
| Mar 25 2024 | 15.11 | 0.09 | 0.60% | 15.09 | 15.1999 | 15.035 | 1,332,686 |
| Mar 22 2024 | 15.02 | -0.14 | -0.92% | 15.20 | 15.22 | 15.01 | 1,362,167 |
| Mar 21 2024 | 15.16 | 0.05 | 0.33% | 15.19 | 15.31 | 15.07 | 1,057,306 |
| Mar 20 2024 | 15.11 | 0.17 | 1.14% | 14.86 | 15.23 | 14.81 | 1,673,268 |
| Mar 19 2024 | 14.94 | -0.03 | -0.20% | 15.01 | 15.12 | 14.93 | 1,294,250 |
| Mar 18 2024 | 14.97 | 0.07 | 0.47% | 14.78 | 15.00 | 14.78 | 2,002,201 |
| Mar 15 2024 | 14.90 | 0.16 | 1.09% | 14.57 | 14.965 | 14.57 | 3,872,583 |
| Mar 14 2024 | 14.74 | -0.06 | -0.41% | 14.84 | 14.87 | 14.50 | 2,425,497 |
| Mar 13 2024 | 14.80 | 0.01 | 0.07% | 14.75 | 14.94 | 14.75 | 3,640,255 |
| Mar 12 2024 | 14.79 | 0.00 | 0.00% | 14.79 | 14.81 | 14.53 | 2,334,310 |
| Mar 11 2024 | 14.79 | -0.02 | -0.14% | 14.81 | 14.94 | 14.755 | 1,167,379 |
| Mar 08 2024 | 14.81 | 0.11 | 0.75% | 14.84 | 14.94 | 14.69 | 1,836,272 |
| Mar 07 2024 | 14.70 | -0.06 | -0.41% | 14.61 | 14.7632 | 14.5901 | 1,412,881 |
| Mar 06 2024 | 14.76 | 0.09 | 0.61% | 14.81 | 14.89 | 14.645 | 1,041,239 |
| Mar 05 2024 | 14.67 | -0.37 | -2.46% | 15.00 | 15.185 | 14.62 | 1,325,431 |
| Mar 04 2024 | 15.04 | -0.04 | -0.27% | 15.09 | 15.1123 | 14.81 | 859,283 |
| Mar 01 2024 | 15.08 | 0.17 | 1.14% | 14.90 | 15.08 | 14.81 | 1,230,918 |
| Feb 29 2024 | 14.91 | 0.19 | 1.29% | 14.89 | 15.03 | 14.86 | 1,832,372 |
| Feb 28 2024 | 14.72 | -0.19 | -1.27% | 14.87 | 14.93 | 14.64 | 1,378,447 |
| Feb 27 2024 | 14.91 | 0.35 | 2.40% | 14.82 | 14.96 | 14.715 | 1,699,122 |
| Feb 26 2024 | 14.56 | -0.23 | -1.56% | 14.75 | 14.805 | 14.515 | 1,226,412 |
| Feb 23 2024 | 14.79 | -0.10 | -0.67% | 14.87 | 15.045 | 14.78 | 1,861,488 |
| Feb 22 2024 | 14.89 | -0.78 | -4.98% | 15.40 | 15.47 | 14.69 | 3,433,424 |
| Feb 21 2024 | 15.67 | 0.16 | 1.03% | 15.53 | 15.73 | 15.45 | 2,293,224 |
| Feb 20 2024 | 15.51 | -0.12 | -0.77% | 15.52 | 15.73 | 15.40 | 1,305,914 |
| Feb 16 2024 | 15.63 | -0.18 | -1.14% | 15.58 | 15.78 | 15.48 | 1,234,473 |
| Feb 15 2024 | 15.81 | 0.47 | 3.06% | 15.50 | 15.865 | 15.50 | 1,100,252 |
| Feb 14 2024 | 15.34 | -0.07 | -0.45% | 15.51 | 15.58 | 15.25 | 1,497,260 |
| Feb 13 2024 | 15.41 | -0.57 | -3.57% | 15.52 | 15.69 | 15.285 | 1,739,857 |
| Feb 12 2024 | 15.98 | 0.00 | 0.00% | 15.97 | 16.15 | 15.95 | 839,191 |
