(BNOV)
CBOE: BNOV
· Real-Time Price · USD
42.23
-0.08 (-0.20%)
At close: Aug 21, 2025, 2:55 PM
BNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 42.11 | 42.32 | 42.09 | 42.31 | 42.35 | -0.07% | 5,240 |
| Aug 19, 2025 | 42.51 | 42.51 | 42.30 | 42.34 | 42.34 | -0.38% | 14,829 |
| Aug 18, 2025 | 42.47 | 42.50 | 42.45 | 42.50 | 42.50 | 0.05% | 1,728 |
| Aug 15, 2025 | 42.51 | 42.52 | 42.48 | 42.48 | 42.48 | -0.16% | 2,300 |
| Aug 14, 2025 | 42.54 | 42.55 | 42.48 | 42.55 | 42.55 | 0.09% | 3,000 |
| Aug 13, 2025 | 42.51 | 42.51 | 42.47 | 42.51 | 42.51 | 0.24% | 1,200 |
| Aug 12, 2025 | 42.22 | 42.43 | 42.22 | 42.41 | 42.41 | 0.59% | 7,300 |
| Aug 11, 2025 | 42.23 | 42.28 | 42.16 | 42.16 | 42.16 | -0.02% | 2,037 |
| Aug 8, 2025 | 42.06 | 42.21 | 42.06 | 42.17 | 42.17 | 0.57% | 5,500 |
| Aug 7, 2025 | 42.24 | 42.24 | 41.87 | 41.93 | 41.93 | -0.21% | 1,800 |
| Aug 6, 2025 | 41.85 | 42.02 | 41.85 | 42.02 | 42.02 | 0.45% | 1,338 |
| Aug 5, 2025 | 41.75 | 41.87 | 41.75 | 41.83 | 41.83 | -0.26% | 1,232 |
| Aug 4, 2025 | 41.85 | 41.94 | 41.85 | 41.94 | 41.94 | 1.08% | 2,800 |
| Aug 1, 2025 | 41.61 | 41.61 | 41.44 | 41.49 | 41.49 | -1.03% | 9,301 |
| Jul 31, 2025 | 42.20 | 42.20 | 41.92 | 41.92 | 41.92 | -0.26% | 1,000 |
| Jul 30, 2025 | 42.13 | 42.16 | 41.96 | 42.03 | 42.03 | -0.07% | 6,027 |
| Jul 29, 2025 | 42.16 | 42.16 | 42.06 | 42.06 | 42.06 | -0.10% | 800 |
| Jul 28, 2025 | 42.11 | 42.15 | 42.06 | 42.10 | 42.10 | 0.02% | 5,243 |
| Jul 25, 2025 | 42.06 | 42.14 | 42.05 | 42.09 | 42.09 | 0.17% | 2,900 |
| Jul 24, 2025 | 42.05 | 42.05 | 41.99 | 42.02 | 42.02 | 0.24% | 1,900 |