Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.51 | 0.01 | 0.18% | 5.49 | 5.56 | 5.44 | 38,198 |
| May 15 2024 | 5.50 | -0.20 | -3.51% | 5.66 | 5.66 | 5.30 | 107,565 |
| May 14 2024 | 5.70 | 0.03 | 0.53% | 5.74 | 5.80 | 5.63 | 38,722 |
| May 13 2024 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 5.50 | 59,309 |
| May 10 2024 | 5.60 | -0.03 | -0.53% | 5.79 | 5.79 | 5.50 | 61,244 |
| May 09 2024 | 5.63 | 0.03 | 0.54% | 5.60 | 5.72 | 5.60 | 28,340 |
| May 08 2024 | 5.60 | -0.08 | -1.41% | 5.63 | 5.65 | 5.57 | 16,817 |
| May 07 2024 | 5.68 | 0.13 | 2.34% | 5.58 | 5.73 | 5.55 | 37,346 |
| May 06 2024 | 5.55 | 0.04 | 0.73% | 5.77 | 5.77 | 5.50 | 56,362 |
| May 03 2024 | 5.51 | -0.10 | -1.78% | 5.65 | 5.65 | 5.50 | 42,393 |
| May 02 2024 | 5.61 | -0.04 | -0.71% | 5.66 | 5.93 | 5.60 | 95,888 |
| May 01 2024 | 5.65 | -0.28 | -4.72% | 5.83 | 5.83 | 5.63 | 114,540 |
| Apr 30 2024 | 5.93 | -0.22 | -3.58% | 6.04 | 6.07 | 5.86 | 62,956 |
| Apr 29 2024 | 6.15 | 0.15 | 2.50% | 5.95 | 6.20 | 5.84 | 106,946 |
| Apr 26 2024 | 6.00 | -0.36 | -5.66% | 6.26 | 6.30 | 5.71 | 890,356 |
| Apr 25 2024 | 6.36 | 0.14 | 2.25% | 6.22 | 6.38 | 6.19 | 11,310 |
| Apr 24 2024 | 6.22 | -0.07 | -1.11% | 6.30 | 6.37 | 6.22 | 8,103 |
| Apr 23 2024 | 6.29 | 0.14 | 2.28% | 6.15 | 6.31 | 6.12 | 30,304 |
| Apr 22 2024 | 6.15 | -0.09 | -1.44% | 6.15 | 6.30 | 6.08 | 44,532 |
| Apr 19 2024 | 6.24 | 0.10 | 1.63% | 6.13 | 6.27 | 6.13 | 38,980 |
| Apr 18 2024 | 6.14 | -0.07 | -1.13% | 6.20 | 6.26 | 6.10 | 33,375 |
| Apr 17 2024 | 6.21 | -0.20 | -3.12% | 6.40 | 6.45 | 6.14 | 37,480 |
| Apr 16 2024 | 6.41 | -0.05 | -0.77% | 6.49 | 6.49 | 6.26 | 58,866 |
| Apr 15 2024 | 6.46 | -0.17 | -2.56% | 6.56 | 6.62 | 6.39 | 26,456 |
| Apr 12 2024 | 6.63 | -0.04 | -0.60% | 6.70 | 6.80 | 6.52 | 35,649 |
| Apr 11 2024 | 6.67 | -0.03 | -0.45% | 6.71 | 6.77 | 6.60 | 39,056 |
| Apr 10 2024 | 6.70 | 0.04 | 0.60% | 6.68 | 6.75 | 6.65 | 19,132 |
| Apr 09 2024 | 6.66 | -0.15 | -2.20% | 6.82 | 6.84 | 6.59 | 40,447 |
| Apr 08 2024 | 6.81 | -0.02 | -0.29% | 6.87 | 6.87 | 6.72 | 31,360 |
| Apr 05 2024 | 6.83 | 0.06 | 0.89% | 6.77 | 6.86 | 6.77 | 45,913 |
| Apr 04 2024 | 6.77 | 0.16 | 2.42% | 6.65 | 6.79 | 6.53 | 71,242 |
| Apr 03 2024 | 6.61 | 0.12 | 1.85% | 6.54 | 6.63 | 6.44 | 120,405 |
| Apr 02 2024 | 6.49 | 0.11 | 1.72% | 6.42 | 6.51 | 6.40 | 63,773 |
| Apr 01 2024 | 6.38 | 0.03 | 0.47% | 6.32 | 6.43 | 6.31 | 27,590 |
| Mar 28 2024 | 6.35 | 0.05 | 0.79% | 6.28 | 6.41 | 6.17 | 50,864 |
| Mar 27 2024 | 6.30 | -0.02 | -0.32% | 6.295 | 6.30 | 6.20 | 26,917 |
| Mar 26 2024 | 6.32 | -0.08 | -1.25% | 6.33 | 6.37 | 6.27 | 44,500 |
| Mar 25 2024 | 6.40 | 0.14 | 2.24% | 6.17 | 6.41 | 6.17 | 30,151 |
| Mar 22 2024 | 6.26 | -0.11 | -1.73% | 6.41 | 6.41 | 6.19 | 26,163 |
| Mar 21 2024 | 6.37 | 0.09 | 1.43% | 6.40 | 6.43 | 6.25 | 65,095 |
| Mar 20 2024 | 6.28 | -0.01 | -0.16% | 6.28 | 6.35 | 6.22 | 31,525 |
| Mar 19 2024 | 6.29 | 0.05 | 0.80% | 6.13 | 6.33 | 6.13 | 84,475 |
| Mar 18 2024 | 6.24 | 0.16 | 2.63% | 6.10 | 6.25 | 6.05 | 51,759 |
| Mar 15 2024 | 6.08 | 0.03 | 0.50% | 6.05 | 6.16 | 6.05 | 50,436 |
| Mar 14 2024 | 6.05 | 0.12 | 2.02% | 5.95 | 6.08 | 5.91 | 59,844 |
| Mar 13 2024 | 5.93 | 0.06 | 1.02% | 5.94 | 5.96 | 5.83 | 52,395 |
| Mar 12 2024 | 5.87 | 0.10 | 1.73% | 5.74 | 5.92 | 5.74 | 63,830 |
| Mar 11 2024 | 5.77 | -0.02 | -0.35% | 5.70 | 5.81 | 5.62 | 47,553 |
| Mar 08 2024 | 5.79 | -0.12 | -2.03% | 5.88 | 5.99 | 5.71 | 88,462 |
| Mar 07 2024 | 5.91 | 0.10 | 1.72% | 5.79 | 6.04 | 5.79 | 152,626 |
| Mar 06 2024 | 5.81 | 0.15 | 2.65% | 5.83 | 5.98 | 5.69 | 122,669 |
| Mar 05 2024 | 5.66 | 0.34 | 6.39% | 5.40 | 5.68 | 5.35 | 171,641 |
| Mar 04 2024 | 5.32 | 0.12 | 2.31% | 5.21 | 5.35 | 5.21 | 49,128 |
| Mar 01 2024 | 5.20 | 0.22 | 4.42% | 5.10 | 5.24 | 5.09 | 56,586 |
| Feb 29 2024 | 4.98 | 0.07 | 1.43% | 4.89 | 5.10 | 4.89 | 30,196 |
| Feb 28 2024 | 4.91 | -0.03 | -0.61% | 4.935 | 5.00 | 4.88 | 41,486 |
| Feb 27 2024 | 4.94 | 0.08 | 1.65% | 4.91 | 4.94 | 4.89 | 17,700 |
| Feb 26 2024 | 4.86 | 0.02 | 0.41% | 4.77 | 4.97 | 4.77 | 16,565 |
| Feb 23 2024 | 4.84 | -0.08 | -1.63% | 4.87 | 4.87 | 4.79 | 18,100 |
| Feb 22 2024 | 4.92 | 0.01 | 0.20% | 4.88 | 4.98 | 4.86 | 48,623 |
| Feb 21 2024 | 4.91 | 0.24 | 5.14% | 4.62 | 4.92 | 4.62 | 62,394 |
| Feb 20 2024 | 4.67 | -0.08 | -1.68% | 4.76 | 4.76 | 4.65 | 28,431 |
