Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BN.PR.T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 16.60 | -0.01 | -0.06% | 16.50 | 16.65 | 16.50 | 11,298 |
| May 09 2024 | 16.61 | 0.05 | 0.30% | 16.43 | 16.61 | 16.43 | 26,861 |
| May 08 2024 | 16.56 | 0.07 | 0.42% | 16.56 | 16.56 | 16.56 | 100 |
| May 07 2024 | 16.49 | 0.06 | 0.37% | 16.43 | 16.49 | 16.42 | 2,307 |
| May 06 2024 | 16.43 | 0.00 | 0.00% | 16.43 | 16.43 | 16.43 | 50 |
| May 03 2024 | 16.43 | -0.08 | -0.48% | 16.48 | 16.48 | 16.36 | 1,436 |
| May 02 2024 | 16.51 | 0.31 | 1.91% | 16.11 | 16.51 | 16.11 | 3,076 |
| May 01 2024 | 16.20 | 0.05 | 0.31% | 16.15 | 16.20 | 16.15 | 700 |
| Apr 30 2024 | 16.15 | 0.09 | 0.56% | 15.81 | 16.15 | 15.81 | 8,526 |
| Apr 29 2024 | 16.06 | 0.08 | 0.50% | 15.94 | 16.06 | 15.94 | 1,775 |
| Apr 26 2024 | 15.98 | 0.35 | 2.24% | 15.51 | 15.98 | 15.51 | 500 |
| Apr 25 2024 | 15.63 | 0.00 | 0.00% | 15.63 | 15.63 | 15.63 | 0 |
| Apr 24 2024 | 15.63 | 0.03 | 0.19% | 15.41 | 15.63 | 15.41 | 3,403 |
| Apr 23 2024 | 15.60 | -0.01 | -0.06% | 15.60 | 15.61 | 15.60 | 1,200 |
| Apr 22 2024 | 15.61 | -0.09 | -0.57% | 15.62 | 15.62 | 15.61 | 2,658 |
| Apr 19 2024 | 15.70 | 0.01 | 0.06% | 15.70 | 15.70 | 15.70 | 5,742 |
| Apr 18 2024 | 15.69 | 0.05 | 0.32% | 15.69 | 15.69 | 15.69 | 200 |
| Apr 17 2024 | 15.64 | -0.11 | -0.70% | 15.70 | 15.70 | 15.64 | 4,700 |
| Apr 16 2024 | 15.75 | 0.23 | 1.48% | 15.52 | 15.75 | 15.52 | 18,874 |
| Apr 15 2024 | 15.52 | -0.19 | -1.21% | 15.58 | 15.58 | 15.52 | 28,100 |
| Apr 12 2024 | 15.71 | -0.22 | -1.38% | 15.83 | 15.84 | 15.65 | 2,772 |
| Apr 11 2024 | 15.93 | 0.18 | 1.14% | 15.75 | 15.93 | 15.75 | 2,934 |
| Apr 10 2024 | 15.75 | 0.06 | 0.38% | 15.75 | 15.79 | 15.75 | 1,700 |
| Apr 09 2024 | 15.69 | -0.01 | -0.06% | 15.71 | 15.71 | 15.69 | 1,654 |
| Apr 08 2024 | 15.70 | 0.10 | 0.64% | 15.69 | 15.70 | 15.69 | 1,600 |
| Apr 05 2024 | 15.60 | 0.03 | 0.19% | 15.57 | 15.61 | 15.57 | 9,223 |
| Apr 04 2024 | 15.57 | 0.07 | 0.45% | 15.52 | 15.57 | 15.52 | 1,442 |
| Apr 03 2024 | 15.50 | 0.24 | 1.57% | 15.50 | 15.51 | 15.50 | 5,247 |
| Apr 02 2024 | 15.26 | 0.00 | 0.00% | 15.26 | 15.26 | 15.26 | 0 |
| Apr 01 2024 | 15.26 | -0.08 | -0.52% | 15.35 | 15.35 | 15.25 | 5,400 |
| Mar 28 2024 | 15.34 | -0.02 | -0.13% | 15.36 | 15.36 | 15.30 | 3,453 |
| Mar 27 2024 | 15.36 | 0.07 | 0.46% | 15.30 | 15.36 | 15.30 | 2,170 |
| Mar 26 2024 | 15.29 | -0.32 | -2.05% | 15.22 | 15.29 | 15.20 | 1,500 |
| Mar 25 2024 | 15.61 | 0.00 | 0.00% | 15.61 | 15.61 | 15.61 | 0 |
| Mar 22 2024 | 15.61 | 0.00 | 0.00% | 15.61 | 15.61 | 15.61 | 0 |
| Mar 21 2024 | 15.61 | 0.41 | 2.70% | 15.16 | 15.61 | 15.15 | 3,426 |
| Mar 20 2024 | 15.20 | 0.05 | 0.33% | 15.20 | 15.24 | 15.16 | 3,856 |
| Mar 19 2024 | 15.15 | 0.08 | 0.53% | 15.15 | 15.15 | 15.15 | 200 |
| Mar 18 2024 | 15.07 | -0.03 | -0.20% | 15.10 | 15.10 | 15.05 | 13,800 |
| Mar 15 2024 | 15.10 | -0.10 | -0.66% | 15.29 | 15.29 | 15.09 | 4,700 |
| Mar 14 2024 | 15.20 | -0.37 | -2.38% | 15.39 | 15.39 | 15.20 | 2,801 |
| Mar 13 2024 | 15.57 | 0.30 | 1.96% | 15.29 | 15.57 | 15.29 | 2,900 |
| Mar 12 2024 | 15.27 | 0.04 | 0.26% | 15.20 | 15.29 | 15.20 | 3,350 |
| Mar 11 2024 | 15.23 | 0.01 | 0.07% | 15.25 | 15.25 | 15.23 | 755 |
| Mar 08 2024 | 15.22 | 0.00 | 0.00% | 15.21 | 15.22 | 15.21 | 8,200 |
| Mar 07 2024 | 15.22 | 0.01 | 0.07% | 15.20 | 15.22 | 15.20 | 4,200 |
| Mar 06 2024 | 15.21 | 0.00 | 0.00% | 15.21 | 15.21 | 15.21 | 0 |
| Mar 05 2024 | 15.21 | 0.01 | 0.07% | 15.21 | 15.21 | 15.20 | 11,285 |
| Mar 04 2024 | 15.20 | 0.05 | 0.33% | 15.15 | 15.21 | 15.15 | 4,600 |
| Mar 01 2024 | 15.15 | 0.00 | 0.00% | 15.15 | 15.15 | 15.15 | 50 |
| Feb 29 2024 | 15.15 | 0.00 | 0.00% | 15.18 | 15.18 | 15.15 | 1,400 |
| Feb 28 2024 | 15.15 | -0.05 | -0.33% | 15.10 | 15.15 | 15.10 | 400 |
| Feb 27 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Feb 26 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Feb 23 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Feb 22 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 2,645 |
| Feb 21 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.21 | 15.20 | 900 |
| Feb 20 2024 | 15.20 | -0.08 | -0.52% | 15.20 | 15.21 | 15.20 | 1,476 |
| Feb 16 2024 | 15.28 | 0.08 | 0.53% | 15.32 | 15.32 | 15.23 | 1,712 |
| Feb 15 2024 | 15.20 | 0.10 | 0.66% | 15.08 | 15.20 | 15.08 | 1,700 |
| Feb 14 2024 | 15.10 | -0.10 | -0.66% | 15.07 | 15.17 | 15.07 | 10,221 |
| Feb 13 2024 | 15.20 | -0.10 | -0.65% | 15.20 | 15.20 | 15.20 | 500 |
| Feb 12 2024 | 15.30 | -0.10 | -0.65% | 15.37 | 15.37 | 15.30 | 3,000 |
