Register for streaming realtime charts, analysis tools, and prices.
BNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 66.24 | 0.68 | 1.04% | 65.56 | 66.24 | 65.30 | 7,157 |
| May 30 2024 | 65.56 | 0.62 | 0.95% | 64.50 | 65.66 | 64.32 | 8,074 |
| May 29 2024 | 64.94 | -0.30 | -0.46% | 65.38 | 65.46 | 64.48 | 9,918 |
| May 28 2024 | 65.24 | -0.62 | -0.94% | 65.86 | 66.80 | 65.02 | 14,071 |
| May 27 2024 | 65.86 | 0.64 | 0.98% | 65.50 | 66.02 | 64.94 | 13,168 |
| May 24 2024 | 65.22 | -2.08 | -3.09% | 65.38 | 65.50 | 64.52 | 27,899 |
| May 23 2024 | 67.30 | -0.52 | -0.77% | 68.20 | 68.40 | 67.14 | 18,833 |
| May 22 2024 | 67.82 | -1.32 | -1.91% | 69.20 | 69.20 | 67.60 | 25,876 |
| May 21 2024 | 69.14 | -0.32 | -0.46% | 69.36 | 69.44 | 68.64 | 16,076 |
| May 20 2024 | 69.46 | -0.40 | -0.57% | 70.60 | 70.60 | 69.32 | 7,247 |
| May 17 2024 | 69.86 | 0.06 | 0.09% | 69.88 | 70.30 | 69.00 | 32,449 |
| May 16 2024 | 69.80 | -1.38 | -1.94% | 71.22 | 71.38 | 69.66 | 28,934 |
| May 15 2024 | 71.18 | -0.40 | -0.56% | 71.68 | 72.00 | 70.44 | 42,109 |
| May 14 2024 | 71.58 | -6.28 | -8.07% | 74.10 | 74.10 | 70.44 | 88,339 |
| May 13 2024 | 77.86 | 0.26 | 0.34% | 77.96 | 78.30 | 77.68 | 3,978 |
| May 10 2024 | 77.60 | -0.04 | -0.05% | 77.90 | 77.98 | 77.60 | 1,869 |
| May 09 2024 | 77.64 | 0.70 | 0.91% | 76.62 | 77.64 | 76.62 | 635 |
| May 08 2024 | 76.94 | 0.78 | 1.02% | 76.24 | 77.08 | 76.24 | 2,685 |
| May 07 2024 | 76.16 | 0.02 | 0.03% | 76.12 | 76.58 | 75.86 | 1,236 |
| May 06 2024 | 76.14 | 0.46 | 0.61% | 75.72 | 76.38 | 75.44 | 5,447 |
| May 03 2024 | 75.68 | 0.38 | 0.50% | 75.50 | 76.50 | 75.24 | 2,035 |
| May 02 2024 | 75.30 | 0.38 | 0.51% | 74.92 | 75.36 | 74.38 | 2,893 |
| Apr 30 2024 | 74.92 | -0.14 | -0.19% | 74.98 | 75.32 | 74.80 | 1,402 |
| Apr 29 2024 | 75.06 | 0.36 | 0.48% | 75.14 | 75.48 | 74.86 | 3,973 |
| Apr 26 2024 | 74.70 | -0.82 | -1.09% | 76.00 | 76.00 | 74.40 | 5,047 |
| Apr 25 2024 | 75.52 | -0.78 | -1.02% | 76.24 | 76.24 | 75.24 | 1,018 |
| Apr 24 2024 | 76.30 | 0.62 | 0.82% | 75.84 | 76.34 | 75.52 | 2,661 |
| Apr 23 2024 | 75.68 | 0.90 | 1.20% | 74.52 | 75.68 | 74.38 | 3,102 |
| Apr 22 2024 | 74.78 | 0.54 | 0.73% | 74.56 | 74.88 | 73.98 | 6,627 |
| Apr 19 2024 | 74.24 | -1.18 | -1.56% | 74.80 | 74.84 | 74.20 | 2,880 |
| Apr 18 2024 | 75.42 | 0.14 | 0.19% | 75.20 | 75.74 | 74.68 | 1,917 |
| Apr 17 2024 | 75.28 | -0.26 | -0.34% | 75.20 | 76.10 | 75.00 | 2,677 |
| Apr 16 2024 | 75.54 | 0.00 | 0.00% | 75.22 | 75.74 | 74.74 | 3,639 |
| Apr 15 2024 | 75.54 | -0.48 | -0.63% | 76.48 | 76.74 | 75.26 | 5,811 |
| Apr 12 2024 | 76.02 | -0.94 | -1.22% | 77.28 | 77.70 | 76.02 | 2,378 |
| Apr 11 2024 | 76.96 | 0.90 | 1.18% | 76.12 | 77.24 | 76.12 | 950 |
| Apr 10 2024 | 76.06 | 0.06 | 0.08% | 75.90 | 77.16 | 75.90 | 2,389 |
| Apr 09 2024 | 76.00 | 0.54 | 0.72% | 75.42 | 76.08 | 75.10 | 2,010 |
| Apr 08 2024 | 75.46 | -0.94 | -1.23% | 76.42 | 76.66 | 75.46 | 4,292 |
| Apr 05 2024 | 76.40 | 0.00 | 0.00% | 76.38 | 76.96 | 76.18 | 747 |
| Apr 04 2024 | 76.40 | -0.52 | -0.68% | 76.72 | 77.34 | 76.40 | 2,594 |
| Apr 03 2024 | 76.92 | -0.24 | -0.31% | 77.32 | 77.32 | 76.46 | 5,727 |
| Apr 02 2024 | 77.16 | -1.10 | -1.41% | 77.90 | 77.98 | 77.02 | 5,542 |
| Mar 28 2024 | 78.26 | -0.68 | -0.86% | 79.16 | 79.16 | 78.00 | 4,374 |
| Mar 27 2024 | 78.94 | 0.80 | 1.02% | 78.42 | 79.06 | 78.10 | 4,020 |
| Mar 26 2024 | 78.14 | 0.14 | 0.18% | 78.02 | 78.34 | 77.40 | 15,336 |
| Mar 25 2024 | 78.00 | -1.20 | -1.52% | 79.22 | 79.22 | 77.84 | 7,593 |
| Mar 22 2024 | 79.20 | -0.44 | -0.55% | 79.58 | 79.84 | 78.94 | 4,647 |
| Mar 21 2024 | 79.64 | 0.14 | 0.18% | 79.64 | 80.00 | 79.40 | 5,930 |
| Mar 20 2024 | 79.50 | 0.82 | 1.04% | 78.72 | 79.50 | 78.56 | 1,980 |
| Mar 19 2024 | 78.68 | 0.32 | 0.41% | 77.96 | 79.28 | 77.52 | 2,889 |
| Mar 18 2024 | 78.36 | -0.14 | -0.18% | 78.78 | 78.78 | 77.88 | 2,341 |
| Mar 15 2024 | 78.50 | -0.36 | -0.46% | 78.68 | 79.38 | 78.30 | 4,630 |
| Mar 14 2024 | 78.86 | 0.16 | 0.20% | 78.94 | 79.40 | 78.28 | 2,112 |
| Mar 13 2024 | 78.70 | -0.92 | -1.16% | 79.64 | 79.66 | 78.28 | 2,117 |
| Mar 12 2024 | 79.62 | 1.66 | 2.13% | 78.18 | 79.80 | 77.64 | 6,246 |
| Mar 11 2024 | 77.96 | -2.00 | -2.50% | 79.78 | 79.88 | 77.88 | 7,260 |
| Mar 08 2024 | 79.96 | -0.72 | -0.89% | 79.82 | 80.98 | 79.18 | 10,764 |
| Mar 07 2024 | 80.68 | -4.56 | -5.35% | 82.32 | 85.20 | 80.42 | 13,908 |
| Mar 06 2024 | 85.24 | 0.76 | 0.90% | 84.78 | 85.84 | 84.64 | 1,123 |
| Mar 05 2024 | 84.48 | -0.60 | -0.71% | 84.88 | 85.16 | 84.48 | 1,998 |
