Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BN.PF.F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 20.46 | 0.01 | 0.05% | 20.46 | 20.46 | 20.46 | 870 |
| May 16 2024 | 20.45 | 0.01 | 0.05% | 20.46 | 20.46 | 20.45 | 258 |
| May 15 2024 | 20.44 | -0.01 | -0.05% | 20.42 | 20.50 | 20.42 | 3,300 |
| May 14 2024 | 20.45 | 0.09 | 0.44% | 20.40 | 20.45 | 20.40 | 29,200 |
| May 13 2024 | 20.36 | -0.08 | -0.39% | 20.44 | 20.44 | 20.35 | 3,000 |
| May 10 2024 | 20.44 | -0.11 | -0.54% | 20.50 | 20.53 | 20.41 | 2,858 |
| May 09 2024 | 20.55 | -0.18 | -0.87% | 20.65 | 20.65 | 20.55 | 600 |
| May 08 2024 | 20.73 | -0.01 | -0.05% | 20.74 | 20.74 | 20.55 | 1,300 |
| May 07 2024 | 20.74 | 0.16 | 0.78% | 20.50 | 20.74 | 20.50 | 1,587 |
| May 06 2024 | 20.58 | -0.21 | -1.01% | 20.58 | 20.58 | 20.58 | 20,300 |
| May 03 2024 | 20.79 | 0.00 | 0.00% | 20.79 | 20.79 | 20.79 | 0 |
| May 02 2024 | 20.79 | 0.20 | 0.97% | 20.30 | 20.79 | 20.30 | 78,944 |
| May 01 2024 | 20.59 | 0.30 | 1.48% | 20.00 | 20.59 | 20.00 | 2,263 |
| Apr 30 2024 | 20.29 | -0.03 | -0.15% | 20.28 | 20.30 | 20.28 | 6,530 |
| Apr 29 2024 | 20.32 | 0.48 | 2.42% | 19.95 | 20.32 | 19.95 | 500 |
| Apr 26 2024 | 19.84 | 0.14 | 0.71% | 19.75 | 19.84 | 19.75 | 29,005 |
| Apr 25 2024 | 19.70 | 0.00 | 0.00% | 19.70 | 19.70 | 19.70 | 0 |
| Apr 24 2024 | 19.70 | -0.05 | -0.25% | 19.74 | 19.74 | 19.70 | 2,011 |
| Apr 23 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 22 2024 | 19.75 | 0.14 | 0.71% | 19.74 | 19.75 | 19.70 | 21,483 |
| Apr 19 2024 | 19.61 | 0.01 | 0.05% | 19.70 | 19.72 | 19.61 | 6,730 |
| Apr 18 2024 | 19.60 | 0.05 | 0.26% | 19.55 | 19.60 | 19.55 | 1,550 |
| Apr 17 2024 | 19.55 | 0.00 | 0.00% | 19.55 | 19.55 | 19.55 | 0 |
| Apr 16 2024 | 19.55 | -0.25 | -1.26% | 19.81 | 19.81 | 19.55 | 1,979 |
| Apr 15 2024 | 19.80 | -0.64 | -3.13% | 20.19 | 20.19 | 19.80 | 5,700 |
| Apr 12 2024 | 20.44 | -0.30 | -1.45% | 20.02 | 20.44 | 20.02 | 324,620 |
| Apr 11 2024 | 20.74 | 0.39 | 1.92% | 20.72 | 20.74 | 20.72 | 1,200 |
| Apr 10 2024 | 20.35 | 0.21 | 1.04% | 20.50 | 20.50 | 20.30 | 12,730 |
| Apr 09 2024 | 20.14 | 0.37 | 1.87% | 19.79 | 20.14 | 19.70 | 28,180 |
| Apr 08 2024 | 19.77 | 0.17 | 0.87% | 19.61 | 19.77 | 19.61 | 800 |
| Apr 05 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 19.60 | 19.60 | 725 |
| Apr 04 2024 | 19.60 | 0.03 | 0.15% | 19.60 | 19.60 | 19.60 | 3,000 |
| Apr 03 2024 | 19.57 | 0.12 | 0.62% | 19.41 | 19.57 | 19.40 | 28,200 |
| Apr 02 2024 | 19.45 | 0.04 | 0.21% | 19.52 | 19.52 | 19.45 | 52,500 |
| Apr 01 2024 | 19.41 | 0.21 | 1.09% | 19.42 | 19.42 | 19.41 | 201 |
| Mar 28 2024 | 19.20 | 0.10 | 0.52% | 19.15 | 19.20 | 19.15 | 51,951 |
| Mar 27 2024 | 19.10 | 0.08 | 0.42% | 19.11 | 19.46 | 19.10 | 6,400 |
| Mar 26 2024 | 19.02 | 0.03 | 0.16% | 18.85 | 19.15 | 18.85 | 15,217 |
| Mar 25 2024 | 18.99 | 0.00 | 0.00% | 19.02 | 19.02 | 18.99 | 9,300 |
| Mar 22 2024 | 18.99 | -0.11 | -0.58% | 19.09 | 19.10 | 18.99 | 5,284 |
| Mar 21 2024 | 19.10 | 0.01 | 0.05% | 19.14 | 19.14 | 19.10 | 3,300 |
| Mar 20 2024 | 19.09 | 0.00 | 0.00% | 19.09 | 19.09 | 19.09 | 0 |
| Mar 19 2024 | 19.09 | 0.02 | 0.10% | 19.00 | 19.20 | 19.00 | 5,700 |
| Mar 18 2024 | 19.07 | -0.05 | -0.26% | 19.17 | 19.17 | 19.07 | 3,100 |
| Mar 15 2024 | 19.12 | -0.05 | -0.26% | 19.17 | 19.17 | 19.12 | 1,900 |
| Mar 14 2024 | 19.17 | 0.03 | 0.16% | 19.17 | 19.17 | 19.17 | 653 |
| Mar 13 2024 | 19.14 | 0.04 | 0.21% | 19.44 | 19.44 | 19.14 | 2,000 |
| Mar 12 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0 |
| Mar 11 2024 | 19.10 | -0.02 | -0.10% | 19.22 | 19.27 | 19.10 | 6,270 |
| Mar 08 2024 | 19.12 | 0.00 | 0.00% | 19.12 | 19.12 | 19.12 | 0 |
| Mar 07 2024 | 19.12 | -0.23 | -1.19% | 19.12 | 19.12 | 19.12 | 100 |
| Mar 06 2024 | 19.35 | 0.25 | 1.31% | 19.25 | 19.35 | 19.25 | 500 |
| Mar 05 2024 | 19.10 | -0.06 | -0.31% | 19.30 | 19.35 | 19.10 | 2,350 |
| Mar 04 2024 | 19.16 | 0.00 | 0.00% | 19.00 | 19.30 | 19.00 | 4,090 |
| Mar 01 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.16 | 19.16 | 20 |
| Feb 29 2024 | 19.16 | 0.21 | 1.11% | 19.16 | 19.16 | 19.16 | 400 |
| Feb 28 2024 | 18.95 | 0.00 | 0.00% | 18.95 | 18.95 | 18.94 | 4,300 |
| Feb 27 2024 | 18.95 | 0.00 | 0.00% | 18.95 | 18.95 | 18.95 | 0 |
| Feb 26 2024 | 18.95 | 0.05 | 0.26% | 18.95 | 18.97 | 18.95 | 2,420 |
| Feb 23 2024 | 18.90 | -0.02 | -0.11% | 18.92 | 19.00 | 18.90 | 7,158 |
| Feb 22 2024 | 18.92 | 0.03 | 0.16% | 18.92 | 18.94 | 18.92 | 400 |
| Feb 21 2024 | 18.89 | -0.16 | -0.84% | 19.00 | 19.00 | 18.89 | 4,200 |
