Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| May 08 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| May 07 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| May 06 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| May 03 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| May 02 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 30 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 29 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 26 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 25 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 24 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 23 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 22 2024 | 104.00 | 4.00 | 4.00% | 104.00 | 104.00 | 104.00 | 100 |
| Apr 19 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 300 |
| Apr 18 2024 | 100.00 | -1.50 | -1.48% | 100.30 | 100.30 | 100.00 | 200 |
| Apr 17 2024 | 101.50 | -2.50 | -2.40% | 106.50 | 106.50 | 101.50 | 500 |
| Apr 16 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 15 2024 | 104.00 | 0.00 | 0.00% | 104.00 | 104.00 | 104.00 | 0 |
| Apr 12 2024 | 104.00 | -5.00 | -4.59% | 106.60 | 106.60 | 104.00 | 400 |
| Apr 11 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 10 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 09 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 08 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 05 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 100 |
| Apr 04 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 03 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 0 |
| Apr 02 2024 | 109.00 | 2.10 | 1.96% | 109.00 | 109.00 | 109.00 | 100 |
| Apr 01 2024 | 106.90 | 0.00 | 0.00% | 106.90 | 106.90 | 106.90 | 0 |
| Mar 28 2024 | 106.90 | -2.10 | -1.93% | 107.50 | 107.50 | 106.50 | 1,700 |
| Mar 27 2024 | 109.00 | -5.50 | -4.80% | 111.74 | 111.74 | 109.00 | 1,100 |
| Mar 26 2024 | 114.50 | 2.50 | 2.23% | 114.00 | 114.50 | 114.00 | 200 |
| Mar 25 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 112.00 | 112.00 | 0 |
| Mar 22 2024 | 112.00 | 3.25 | 2.99% | 112.00 | 112.00 | 112.00 | 100 |
| Mar 21 2024 | 108.75 | -3.25 | -2.90% | 112.00 | 112.00 | 108.75 | 1,800 |
| Mar 20 2024 | 112.00 | -2.00 | -1.75% | 113.01 | 113.01 | 112.00 | 400 |
| Mar 19 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 0 |
| Mar 18 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 0 |
| Mar 15 2024 | 114.00 | -3.00 | -2.56% | 114.00 | 114.00 | 114.00 | 100 |
| Mar 14 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Mar 13 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Mar 12 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Mar 11 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Mar 08 2024 | 117.00 | 2.50 | 2.18% | 117.00 | 117.00 | 117.00 | 100 |
| Mar 07 2024 | 114.50 | 0.00 | 0.00% | 112.00 | 114.50 | 112.00 | 300 |
| Mar 06 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 0 |
| Mar 05 2024 | 114.50 | -2.00 | -1.72% | 114.50 | 114.50 | 114.50 | 100 |
| Mar 04 2024 | 116.50 | -0.50 | -0.43% | 116.50 | 116.50 | 116.50 | 200 |
| Mar 01 2024 | 117.00 | -0.50 | -0.43% | 117.00 | 117.00 | 117.00 | 100 |
| Feb 29 2024 | 117.50 | -2.50 | -2.08% | 117.50 | 117.50 | 117.50 | 100 |
| Feb 28 2024 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 120.00 | 0 |
| Feb 27 2024 | 120.00 | 0.50 | 0.42% | 119.50 | 120.00 | 119.50 | 200 |
| Feb 26 2024 | 119.50 | 2.50 | 2.14% | 119.50 | 119.50 | 119.50 | 200 |
| Feb 23 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Feb 22 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Feb 21 2024 | 117.00 | 2.50 | 2.18% | 115.50 | 117.00 | 115.50 | 400 |
| Feb 20 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 0 |
| Feb 19 2024 | 114.50 | -2.50 | -2.14% | 117.00 | 117.00 | 114.50 | 200 |
| Feb 16 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Feb 15 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
| Feb 14 2024 | 117.00 | 0.00 | 0.00% | 117.00 | 117.00 | 117.00 | 0 |
