Register for real-time alerts, custom portfolio, and market movers
BNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.70 | 0.625 | 5,725 |
| Apr 23 2024 | 0.65 | -0.01461 | -2.20% | 0.6887 | 0.6887 | 0.65 | 1,000 |
| Apr 22 2024 | 0.66461 | 0.01461 | 2.25% | 0.67435 | 0.67435 | 0.66461 | 2,005 |
| Apr 19 2024 | 0.65 | -0.01245 | -1.88% | 0.67 | 0.68 | 0.64 | 26,300 |
| Apr 18 2024 | 0.66245 | -0.05255 | -7.35% | 0.7789 | 0.7789 | 0.66245 | 9,591 |
| Apr 17 2024 | 0.715 | -0.085 | -10.63% | 0.80 | 0.80 | 0.625 | 17,834 |
| Apr 16 2024 | 0.80 | -0.01 | -1.23% | 0.90 | 0.90 | 0.80 | 2,282 |
| Apr 15 2024 | 0.81 | -0.025 | -2.99% | 0.855 | 0.855 | 0.81 | 1,000 |
| Apr 12 2024 | 0.835 | 0.055 | 7.05% | 0.78 | 0.835 | 0.78 | 4,300 |
| Apr 11 2024 | 0.78 | -0.07 | -8.24% | 0.841015 | 0.841015 | 0.78 | 9,430 |
| Apr 10 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.79005 | 10,602 |
| Apr 09 2024 | 0.85 | -0.03 | -3.41% | 0.88 | 0.91 | 0.85 | 3,500 |
| Apr 08 2024 | 0.88 | 0.05 | 6.02% | 0.88 | 0.88 | 0.85 | 1,745 |
| Apr 05 2024 | 0.83 | -0.055 | -6.21% | 1.00 | 1.00 | 0.82 | 4,250 |
| Apr 04 2024 | 0.885 | 0.065 | 7.93% | 0.87 | 0.97 | 0.855 | 53,480 |
| Apr 03 2024 | 0.82 | -0.03 | -3.53% | 0.85 | 0.85 | 0.73 | 25,943 |
| Apr 02 2024 | 0.85 | 0.07 | 8.97% | 0.82 | 0.95 | 0.56 | 71,479 |
| Apr 01 2024 | 0.78 | -0.10 | -11.36% | 0.88 | 0.88 | 0.76515 | 33,272 |
| Mar 28 2024 | 0.88 | -0.02 | -2.22% | 0.90 | 0.91 | 0.88 | 4,200 |
| Mar 27 2024 | 0.90 | 0.002 | 0.22% | 0.88 | 0.90 | 0.88 | 1,405 |
| Mar 26 2024 | 0.898 | 0.0179 | 2.03% | 0.90 | 0.95 | 0.898 | 5,594 |
| Mar 25 2024 | 0.8801 | -0.0699 | -7.36% | 0.95 | 0.95 | 0.822 | 200,663 |
| Mar 22 2024 | 0.95 | -0.01 | -1.04% | 0.99 | 1.005 | 0.95 | 26,520 |
| Mar 21 2024 | 0.96 | -0.05 | -4.95% | 0.9801 | 1.02 | 0.96 | 3,205 |
| Mar 20 2024 | 1.01 | 0.03 | 3.06% | 0.96 | 1.04 | 0.96 | 6,779 |
| Mar 19 2024 | 0.98 | -0.02 | -2.00% | 1.00 | 1.02 | 0.96 | 9,500 |
| Mar 18 2024 | 1.00 | -0.08 | -7.41% | 1.01 | 1.01 | 0.95 | 34,692 |
| Mar 15 2024 | 1.08 | 0.07 | 6.93% | 1.06 | 1.10 | 1.01 | 1,059 |
| Mar 14 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.10 | 1.01 | 25,766 |
| Mar 13 2024 | 1.01 | -0.08 | -7.34% | 1.09 | 1.09 | 1.01 | 17,932 |
| Mar 12 2024 | 1.09 | 0.04 | 3.32% | 1.05 | 1.09 | 1.05 | 6,802 |
| Mar 11 2024 | 1.055 | -0.05 | -4.18% | 1.07 | 1.075 | 1.05 | 6,650 |
| Mar 08 2024 | 1.101 | -0.01 | -0.72% | 1.0875 | 1.101 | 1.08 | 7,600 |
| Mar 07 2024 | 1.109 | 0.03 | 2.69% | 1.1076 | 1.109 | 1.10 | 2,845 |
| Mar 06 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 6,199 |
| Mar 05 2024 | 1.08 | -0.02 | -1.82% | 1.12 | 1.12 | 1.07 | 39,840 |
| Mar 04 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.10 | 1.07 | 68,217 |
| Mar 01 2024 | 1.12 | 0.00 | -0.22% | 1.12 | 1.12 | 1.10 | 31,630 |
| Feb 29 2024 | 1.1225 | 0.00 | 0.22% | 1.1236 | 1.13 | 1.10 | 12,200 |
| Feb 28 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.125 | 1.11 | 1,795 |
| Feb 27 2024 | 1.12 | 0.00 | 0.00% | 1.135 | 1.135 | 1.12 | 6,101 |
| Feb 26 2024 | 1.12 | -0.03 | -2.61% | 1.14 | 1.14 | 1.12 | 1,798 |
| Feb 23 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 2,320 |
| Feb 22 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.17 | 1.15 | 14,676 |
| Feb 21 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.17 | 1.15 | 2,125 |
| Feb 20 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.193 | 1.15 | 126,904 |
| Feb 16 2024 | 1.20 | 0.00 | 0.00% | 1.195 | 1.20 | 1.19 | 40,100 |
| Feb 15 2024 | 1.20 | 0.01 | 0.84% | 1.193 | 1.20 | 1.19 | 50,128 |
| Feb 14 2024 | 1.19 | -0.01 | -0.83% | 1.195 | 1.195 | 1.19 | 6,425 |
| Feb 13 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.21 | 1.19 | 18,109 |
| Feb 12 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.202 | 1.19 | 27,568 |
| Feb 09 2024 | 1.19 | 0.00 | 0.00% | 1.15 | 1.19 | 1.15 | 14,739 |
| Feb 08 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 3,300 |
| Feb 07 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.195 | 1.19 | 8,020 |
| Feb 06 2024 | 1.20 | 0.01 | 0.84% | 1.193 | 1.205 | 1.19 | 86,473 |
| Feb 05 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.19 | 2,538 |
| Feb 02 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.19 | 48,502 |
| Feb 01 2024 | 1.19 | -0.01 | -0.83% | 1.205 | 1.21 | 1.19 | 38,401 |
| Jan 31 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.20 | 13,532 |
| Jan 30 2024 | 1.21 | -0.06 | -4.72% | 1.27 | 1.27 | 1.21 | 78,534 |
| Jan 29 2024 | 1.27 | 0.06 | 4.96% | 1.20 | 1.27 | 1.20 | 11,719 |
| Jan 26 2024 | 1.21 | 0.00 | 0.00% | 1.23 | 1.23 | 1.21 | 19,204 |
