Burning Rock Biotech Ltd NASDAQ:BNR Historical Prices

Below are the 938 trading days of historical prices for BNR.

# Exchange Symbol Date Open High Low Close
938 NASDAQ BNR Tue, Mar 5, 2024 0.80 0.85 0.78 0.80
937 NASDAQ BNR Mon, Mar 4, 2024 0.80 0.86 0.79 0.80
936 NASDAQ BNR Fri, Mar 1, 2024 0.90 0.90 0.81 0.81
935 NASDAQ BNR Thu, Feb 29, 2024 0.79 0.87 0.79 0.85
934 NASDAQ BNR Wed, Feb 28, 2024 0.80 0.85 0.79 0.83
933 NASDAQ BNR Tue, Feb 27, 2024 0.82 0.86 0.79 0.80
932 NASDAQ BNR Mon, Feb 26, 2024 0.81 0.85 0.80 0.85
931 NASDAQ BNR Fri, Feb 23, 2024 0.80 0.85 0.80 0.81
930 NASDAQ BNR Thu, Feb 22, 2024 0.86 0.86 0.79 0.80
929 NASDAQ BNR Wed, Feb 21, 2024 0.82 0.89 0.82 0.87
928 NASDAQ BNR Tue, Feb 20, 2024 0.81 0.87 0.81 0.83
927 NASDAQ BNR Fri, Feb 16, 2024 0.83 0.87 0.80 0.81
926 NASDAQ BNR Thu, Feb 15, 2024 0.81 0.88 0.78 0.81
925 NASDAQ BNR Wed, Feb 14, 2024 0.86 0.86 0.80 0.81
924 NASDAQ BNR Tue, Feb 13, 2024 0.82 0.88 0.81 0.82
923 NASDAQ BNR Mon, Feb 12, 2024 0.86 0.88 0.78 0.80
922 NASDAQ BNR Fri, Feb 9, 2024 0.81 0.90 0.81 0.86
921 NASDAQ BNR Thu, Feb 8, 2024 0.84 0.85 0.81 0.83
920 NASDAQ BNR Wed, Feb 7, 2024 0.84 0.86 0.83 0.85
919 NASDAQ BNR Tue, Feb 6, 2024 0.82 0.87 0.80 0.83
918 NASDAQ BNR Mon, Feb 5, 2024 0.82 0.85 0.82 0.83
917 NASDAQ BNR Fri, Feb 2, 2024 0.82 0.92 0.82 0.85
916 NASDAQ BNR Thu, Feb 1, 2024 0.88 0.92 0.85 0.85
915 NASDAQ BNR Wed, Jan 31, 2024 0.87 0.92 0.84 0.86
914 NASDAQ BNR Tue, Jan 30, 2024 0.86 0.94 0.86 0.89
913 NASDAQ BNR Mon, Jan 29, 2024 0.88 0.95 0.82 0.88
912 NASDAQ BNR Fri, Jan 26, 2024 0.93 0.94 0.81 0.86
911 NASDAQ BNR Thu, Jan 25, 2024 0.91 0.98 0.91 0.97
910 NASDAQ BNR Wed, Jan 24, 2024 0.93 0.97 0.93 0.95
909 NASDAQ BNR Tue, Jan 23, 2024 0.95 0.97 0.90 0.97
908 NASDAQ BNR Mon, Jan 22, 2024 0.90 0.94 0.85 0.92
907 NASDAQ BNR Fri, Jan 19, 2024 0.93 0.96 0.88 0.90
906 NASDAQ BNR Thu, Jan 18, 2024 0.93 0.97 0.90 0.93
905 NASDAQ BNR Wed, Jan 17, 2024 0.94 0.97 0.93 0.94
904 NASDAQ BNR Tue, Jan 16, 2024 0.94 0.97 0.91 0.94
903 NASDAQ BNR Fri, Jan 12, 2024 0.93 1.00 0.92 0.93
902 NASDAQ BNR Thu, Jan 11, 2024 0.92 0.97 0.92 0.96
901 NASDAQ BNR Wed, Jan 10, 2024 0.98 1.00 0.90 0.90
900 NASDAQ BNR Tue, Jan 9, 2024 0.91 0.98 0.90 0.92
899 NASDAQ BNR Mon, Jan 8, 2024 0.97 0.98 0.92 0.95
898 NASDAQ BNR Fri, Jan 5, 2024 0.98 0.98 0.92 0.92
897 NASDAQ BNR Thu, Jan 4, 2024 0.97 0.99 0.92 0.96
896 NASDAQ BNR Wed, Jan 3, 2024 0.95 0.97 0.90 0.92
895 NASDAQ BNR Tue, Jan 2, 2024 0.92 0.97 0.90 0.97
894 NASDAQ BNR Fri, Dec 29, 2023 0.94 0.97 0.93 0.93
893 NASDAQ BNR Thu, Dec 28, 2023 0.88 0.99 0.88 0.94
892 NASDAQ BNR Wed, Dec 27, 2023 0.81 0.98 0.79 0.95
891 NASDAQ BNR Tue, Dec 26, 2023 0.71 0.84 0.71 0.81
890 NASDAQ BNR Fri, Dec 22, 2023 0.72 0.74 0.72 0.72
889 NASDAQ BNR Thu, Dec 21, 2023 0.73 0.75 0.71 0.74
888 NASDAQ BNR Wed, Dec 20, 2023 0.74 0.76 0.69 0.75
887 NASDAQ BNR Tue, Dec 19, 2023 0.78 0.78 0.74 0.76
886 NASDAQ BNR Mon, Dec 18, 2023 0.75 0.78 0.75 0.76
885 NASDAQ BNR Fri, Dec 15, 2023 0.76 0.79 0.74 0.75
884 NASDAQ BNR Thu, Dec 14, 2023 0.78 0.80 0.75 0.77
883 NASDAQ BNR Wed, Dec 13, 2023 0.78 0.80 0.75 0.78
882 NASDAQ BNR Tue, Dec 12, 2023 0.77 0.80 0.77 0.78
881 NASDAQ BNR Mon, Dec 11, 2023 0.77 0.79 0.75 0.77
880 NASDAQ BNR Fri, Dec 8, 2023 0.78 0.80 0.76 0.77
879 NASDAQ BNR Thu, Dec 7, 2023 0.78 0.80 0.77 0.79
878 NASDAQ BNR Wed, Dec 6, 2023 0.77 0.80 0.76 0.77
877 NASDAQ BNR Tue, Dec 5, 2023 0.83 0.83 0.75 0.80
876 NASDAQ BNR Mon, Dec 4, 2023 0.80 0.85 0.80 0.82
875 NASDAQ BNR Fri, Dec 1, 2023 0.83 0.86 0.82 0.83
874 NASDAQ BNR Thu, Nov 30, 2023 0.87 0.88 0.83 0.83
873 NASDAQ BNR Wed, Nov 29, 2023 0.91 0.91 0.87 0.90
872 NASDAQ BNR Tue, Nov 28, 2023 0.91 0.91 0.88 0.89
871 NASDAQ BNR Mon, Nov 27, 2023 0.88 0.92 0.87 0.88
870 NASDAQ BNR Fri, Nov 24, 2023 0.89 0.92 0.89 0.89
869 NASDAQ BNR Wed, Nov 22, 2023 0.90 0.92 0.90 0.90
868 NASDAQ BNR Tue, Nov 21, 2023 0.90 0.94 0.90 0.90
867 NASDAQ BNR Mon, Nov 20, 2023 0.93 0.95 0.90 0.90
866 NASDAQ BNR Fri, Nov 17, 2023 0.90 0.94 0.90 0.90
865 NASDAQ BNR Thu, Nov 16, 2023 0.93 0.96 0.90 0.90
864 NASDAQ BNR Wed, Nov 15, 2023 1.02 1.02 0.90 0.93
863 NASDAQ BNR Tue, Nov 14, 2023 0.98 1.01 0.96 0.96
862 NASDAQ BNR Mon, Nov 13, 2023 0.98 0.99 0.95 0.96
861 NASDAQ BNR Fri, Nov 10, 2023 0.97 1.02 0.96 1.01
860 NASDAQ BNR Thu, Nov 9, 2023 1.00 1.03 0.99 1.00
859 NASDAQ BNR Wed, Nov 8, 2023 1.00 1.03 1.00 1.00
858 NASDAQ BNR Tue, Nov 7, 2023 0.99 1.03 0.99 1.01
857 NASDAQ BNR Mon, Nov 6, 2023 1.05 1.05 0.99 1.01
856 NASDAQ BNR Fri, Nov 3, 2023 0.95 1.04 0.95 0.98
855 NASDAQ BNR Thu, Nov 2, 2023 0.91 0.97 0.90 0.95
854 NASDAQ BNR Wed, Nov 1, 2023 1.00 1.02 0.91 0.91
853 NASDAQ BNR Tue, Oct 31, 2023 0.99 1.03 0.95 0.95
852 NASDAQ BNR Mon, Oct 30, 2023 1.04 1.08 0.98 1.00
851 NASDAQ BNR Fri, Oct 27, 2023 1.01 1.08 1.01 1.06
850 NASDAQ BNR Thu, Oct 26, 2023 1.01 1.11 1.01 1.07
849 NASDAQ BNR Wed, Oct 25, 2023 1.02 1.08 1.02 1.03
848 NASDAQ BNR Tue, Oct 24, 2023 1.02 1.14 1.02 1.04
847 NASDAQ BNR Mon, Oct 23, 2023 1.02 1.10 1.01 1.03
846 NASDAQ BNR Fri, Oct 20, 2023 1.08 1.08 1.00 1.02
845 NASDAQ BNR Thu, Oct 19, 2023 1.04 1.08 1.00 1.06
844 NASDAQ BNR Wed, Oct 18, 2023 1.08 1.17 1.06 1.08
843 NASDAQ BNR Tue, Oct 17, 2023 1.15 1.17 1.06 1.09
842 NASDAQ BNR Mon, Oct 16, 2023 1.08 1.13 1.01 1.13
841 NASDAQ BNR Fri, Oct 13, 2023 0.99 1.10 0.97 1.02
840 NASDAQ BNR Thu, Oct 12, 2023 1.03 1.13 1.00 1.00
839 NASDAQ BNR Wed, Oct 11, 2023 1.00 1.11 0.96 1.05
838 NASDAQ BNR Tue, Oct 10, 2023 0.95 1.04 0.90 1.04
837 NASDAQ BNR Mon, Oct 9, 2023 0.93 0.99 0.90 0.98
836 NASDAQ BNR Fri, Oct 6, 2023 0.90 0.99 0.90 0.96
835 NASDAQ BNR Thu, Oct 5, 2023 0.96 1.00 0.90 0.90
834 NASDAQ BNR Wed, Oct 4, 2023 0.93 0.99 0.89 0.92
833 NASDAQ BNR Tue, Oct 3, 2023 0.99 0.99 0.93 0.93
832 NASDAQ BNR Mon, Oct 2, 2023 0.99 1.00 0.95 0.98
831 NASDAQ BNR Fri, Sep 29, 2023 0.93 1.00 0.93 0.97
830 NASDAQ BNR Thu, Sep 28, 2023 0.99 1.00 0.93 0.93
829 NASDAQ BNR Wed, Sep 27, 2023 0.99 1.04 0.92 0.92
828 NASDAQ BNR Tue, Sep 26, 2023 0.98 0.98 0.92 0.92
827 NASDAQ BNR Mon, Sep 25, 2023 0.99 1.00 0.97 1.00
826 NASDAQ BNR Fri, Sep 22, 2023 0.95 1.04 0.95 0.99
825 NASDAQ BNR Thu, Sep 21, 2023 0.97 1.01 0.94 0.94
824 NASDAQ BNR Wed, Sep 20, 2023 0.87 1.01 0.87 1.00
823 NASDAQ BNR Tue, Sep 19, 2023 0.94 0.94 0.89 0.91
822 NASDAQ BNR Mon, Sep 18, 2023 1.00 1.00 0.91 0.93
821 NASDAQ BNR Fri, Sep 15, 2023 1.07 1.10 1.00 1.00
820 NASDAQ BNR Thu, Sep 14, 2023 1.07 1.11 1.06 1.07
819 NASDAQ BNR Wed, Sep 13, 2023 1.11 1.13 1.08 1.10
818 NASDAQ BNR Tue, Sep 12, 2023 1.07 1.18 1.05 1.12
817 NASDAQ BNR Mon, Sep 11, 2023 1.09 1.09 1.09 1.09
816 NASDAQ BNR Fri, Sep 8, 2023 1.18 1.18 1.03 1.12
815 NASDAQ BNR Thu, Sep 7, 2023 1.19 1.32 1.19 1.23
814 NASDAQ BNR Wed, Sep 6, 2023 1.28 1.31 1.18 1.21
813 NASDAQ BNR Tue, Sep 5, 2023 1.40 1.40 1.27 1.27
812 NASDAQ BNR Fri, Sep 1, 2023 1.39 1.44 1.35 1.37
811 NASDAQ BNR Thu, Aug 31, 2023 1.30 1.48 1.26 1.36
810 NASDAQ BNR Wed, Aug 30, 2023 1.34 1.48 1.34 1.36
809 NASDAQ BNR Tue, Aug 29, 2023 1.30 1.39 1.27 1.36
808 NASDAQ BNR Mon, Aug 28, 2023 1.27 1.33 1.27 1.30
807 NASDAQ BNR Fri, Aug 25, 2023 1.28 1.32 1.23 1.26
806 NASDAQ BNR Thu, Aug 24, 2023 1.44 1.44 1.27 1.29
805 NASDAQ BNR Wed, Aug 23, 2023 1.44 1.45 1.30 1.33
804 NASDAQ BNR Tue, Aug 22, 2023 1.41 1.47 1.37 1.44
803 NASDAQ BNR Mon, Aug 21, 2023 1.37 1.45 1.33 1.40
802 NASDAQ BNR Fri, Aug 18, 2023 1.42 1.45 1.28 1.35
801 NASDAQ BNR Thu, Aug 17, 2023 1.43 1.49 1.40 1.42
800 NASDAQ BNR Wed, Aug 16, 2023 1.52 1.55 1.38 1.43
799 NASDAQ BNR Tue, Aug 15, 2023 1.56 1.60 1.51 1.51
798 NASDAQ BNR Mon, Aug 14, 2023 1.54 1.59 1.47 1.57
797 NASDAQ BNR Fri, Aug 11, 2023 1.54 1.61 1.53 1.58
796 NASDAQ BNR Thu, Aug 10, 2023 1.62 1.62 1.53 1.58
795 NASDAQ BNR Wed, Aug 9, 2023 1.66 1.67 1.53 1.57
794 NASDAQ BNR Tue, Aug 8, 2023 1.59 1.66 1.52 1.56
793 NASDAQ BNR Mon, Aug 7, 2023 1.82 1.83 1.52 1.64
792 NASDAQ BNR Fri, Aug 4, 2023 1.84 1.90 1.75 1.80
791 NASDAQ BNR Thu, Aug 3, 2023 2.04 2.06 1.80 1.83
790 NASDAQ BNR Wed, Aug 2, 2023 2.06 2.10 1.86 2.06
789 NASDAQ BNR Tue, Aug 1, 2023 1.87 2.10 1.80 2.09
788 NASDAQ BNR Mon, Jul 31, 2023 2.05 2.07 1.80 1.80
787 NASDAQ BNR Fri, Jul 28, 2023 2.06 2.07 2.00 2.04
786 NASDAQ BNR Thu, Jul 27, 2023 2.11 2.12 1.96 2.03
785 NASDAQ BNR Wed, Jul 26, 2023 2.07 2.18 2.03 2.12
784 NASDAQ BNR Tue, Jul 25, 2023 2.10 2.17 2.05 2.06
783 NASDAQ BNR Mon, Jul 24, 2023 2.10 2.19 2.03 2.08
782 NASDAQ BNR Fri, Jul 21, 2023 2.17 2.20 2.08 2.08
781 NASDAQ BNR Thu, Jul 20, 2023 2.19 2.22 2.05 2.08
780 NASDAQ BNR Wed, Jul 19, 2023 2.10 2.20 2.10 2.12
779 NASDAQ BNR Tue, Jul 18, 2023 2.21 2.27 2.06 2.13
778 NASDAQ BNR Mon, Jul 17, 2023 2.16 2.35 2.03 2.21
777 NASDAQ BNR Fri, Jul 14, 2023 2.25 2.25 2.14 2.14
776 NASDAQ BNR Thu, Jul 13, 2023 2.17 2.37 2.17 2.20
775 NASDAQ BNR Wed, Jul 12, 2023 2.39 2.41 2.19 2.21
774 NASDAQ BNR Tue, Jul 11, 2023 2.12 2.38 2.12 2.29
773 NASDAQ BNR Mon, Jul 10, 2023 2.28 2.31 2.13 2.17
772 NASDAQ BNR Fri, Jul 7, 2023 2.07 2.20 2.05 2.20
771 NASDAQ BNR Thu, Jul 6, 2023 2.05 2.10 2.04 2.10
770 NASDAQ BNR Wed, Jul 5, 2023 2.06 2.10 2.05 2.06
769 NASDAQ BNR Mon, Jul 3, 2023 2.18 2.25 2.05 2.07
768 NASDAQ BNR Fri, Jun 30, 2023 2.20 2.22 2.14 2.15
767 NASDAQ BNR Thu, Jun 29, 2023 2.12 2.18 2.09 2.17
766 NASDAQ BNR Wed, Jun 28, 2023 2.27 2.27 2.04 2.18
765 NASDAQ BNR Tue, Jun 27, 2023 2.09 2.25 2.08 2.23
764 NASDAQ BNR Mon, Jun 26, 2023 2.22 2.22 2.02 2.15
763 NASDAQ BNR Fri, Jun 23, 2023 2.20 2.25 2.12 2.22
762 NASDAQ BNR Thu, Jun 22, 2023 2.22 2.23 2.18 2.20
761 NASDAQ BNR Wed, Jun 21, 2023 2.43 2.45 2.23 2.23
760 NASDAQ BNR Tue, Jun 20, 2023 2.55 2.56 2.25 2.29
759 NASDAQ BNR Fri, Jun 16, 2023 2.19 2.61 2.19 2.50
758 NASDAQ BNR Thu, Jun 15, 2023 2.20 2.25 2.18 2.19
757 NASDAQ BNR Wed, Jun 14, 2023 2.18 2.28 2.15 2.17
756 NASDAQ BNR Tue, Jun 13, 2023 2.17 2.22 2.13 2.18
755 NASDAQ BNR Mon, Jun 12, 2023 2.17 2.22 2.10 2.19
754 NASDAQ BNR Fri, Jun 9, 2023 2.28 2.28 2.15 2.20
753 NASDAQ BNR Thu, Jun 8, 2023 2.22 2.29 2.14 2.23
752 NASDAQ BNR Wed, Jun 7, 2023 2.27 2.34 2.00 2.23
751 NASDAQ BNR Tue, Jun 6, 2023 2.42 2.59 2.22 2.25
750 NASDAQ BNR Mon, Jun 5, 2023 2.39 2.42 2.30 2.36
749 NASDAQ BNR Fri, Jun 2, 2023 2.58 2.62 2.41 2.42
748 NASDAQ BNR Thu, Jun 1, 2023 2.76 2.76 2.55 2.58
747 NASDAQ BNR Wed, May 31, 2023 2.75 2.75 2.58 2.61
746 NASDAQ BNR Tue, May 30, 2023 2.78 2.90 2.62 2.73
745 NASDAQ BNR Fri, May 26, 2023 2.65 2.77 2.64 2.66
744 NASDAQ BNR Thu, May 25, 2023 2.92 2.92 2.61 2.65
743 NASDAQ BNR Wed, May 24, 2023 2.79 2.88 2.77 2.88
742 NASDAQ BNR Tue, May 23, 2023 2.78 2.89 2.78 2.78
741 NASDAQ BNR Mon, May 22, 2023 2.71 2.84 2.71 2.76
740 NASDAQ BNR Fri, May 19, 2023 2.81 2.82 2.65 2.70
739 NASDAQ BNR Thu, May 18, 2023 2.77 2.87 2.76 2.80
738 NASDAQ BNR Wed, May 17, 2023 2.80 2.85 2.76 2.79
737 NASDAQ BNR Tue, May 16, 2023 2.81 2.90 2.81 2.82
736 NASDAQ BNR Mon, May 15, 2023 2.90 2.91 2.81 2.85
735 NASDAQ BNR Fri, May 12, 2023 2.94 2.95 2.80 2.80
734 NASDAQ BNR Thu, May 11, 2023 2.93 2.95 2.83 2.87
733 NASDAQ BNR Wed, May 10, 2023 2.92 2.97 2.85 2.91
732 NASDAQ BNR Tue, May 9, 2023 2.91 3.01 2.80 2.86
731 NASDAQ BNR Mon, May 8, 2023 2.98 3.04 2.93 2.96
730 NASDAQ BNR Fri, May 5, 2023 2.91 3.04 2.91 2.94
729 NASDAQ BNR Thu, May 4, 2023 3.04 3.04 2.91 2.91
728 NASDAQ BNR Wed, May 3, 2023 2.97 3.09 2.94 3.02
727 NASDAQ BNR Tue, May 2, 2023 3.07 3.07 2.95 3.00
726 NASDAQ BNR Mon, May 1, 2023 3.13 3.14 3.05 3.09
725 NASDAQ BNR Fri, Apr 28, 2023 3.20 3.25 2.99 3.11
724 NASDAQ BNR Thu, Apr 27, 2023 2.94 3.16 2.89 3.16
723 NASDAQ BNR Wed, Apr 26, 2023 2.79 2.98 2.79 2.94
722 NASDAQ BNR Tue, Apr 25, 2023 2.76 2.87 2.75 2.84
721 NASDAQ BNR Mon, Apr 24, 2023 2.80 2.90 2.78 2.78
720 NASDAQ BNR Fri, Apr 21, 2023 2.84 2.92 2.82 2.85
719 NASDAQ BNR Thu, Apr 20, 2023 2.79 2.88 2.74 2.83
718 NASDAQ BNR Wed, Apr 19, 2023 2.82 2.82 2.82 2.82
717 NASDAQ BNR Tue, Apr 18, 2023 2.83 2.86 2.83 2.85
716 NASDAQ BNR Mon, Apr 17, 2023 2.94 2.95 2.85 2.86
715 NASDAQ BNR Fri, Apr 14, 2023 2.94 3.03 2.78 2.89
714 NASDAQ BNR Thu, Apr 13, 2023 2.91 2.98 2.84 2.86
713 NASDAQ BNR Wed, Apr 12, 2023 2.87 2.94 2.82 2.90
712 NASDAQ BNR Tue, Apr 11, 2023 2.92 2.93 2.84 2.89
711 NASDAQ BNR Mon, Apr 10, 2023 2.92 2.95 2.86 2.92
710 NASDAQ BNR Thu, Apr 6, 2023 2.78 3.00 2.76 2.99
709 NASDAQ BNR Wed, Apr 5, 2023 2.82 2.82 2.73 2.75
708 NASDAQ BNR Tue, Apr 4, 2023 2.81 2.82 2.71 2.81
707 NASDAQ BNR Mon, Apr 3, 2023 2.77 2.84 2.72 2.75
706 NASDAQ BNR Fri, Mar 31, 2023 2.91 2.91 2.78 2.81
705 NASDAQ BNR Thu, Mar 30, 2023 2.93 2.99 2.76 2.90
704 NASDAQ BNR Wed, Mar 29, 2023 3.00 3.00 2.84 2.90
703 NASDAQ BNR Tue, Mar 28, 2023 2.81 3.01 2.67 3.01
702 NASDAQ BNR Mon, Mar 27, 2023 2.85 2.90 2.82 2.86
701 NASDAQ BNR Fri, Mar 24, 2023 2.92 2.95 2.80 2.90
700 NASDAQ BNR Thu, Mar 23, 2023 2.93 3.06 2.92 2.92
699 NASDAQ BNR Wed, Mar 22, 2023 2.95 3.02 2.90 2.95
698 NASDAQ BNR Tue, Mar 21, 2023 2.90 2.98 2.85 2.94
697 NASDAQ BNR Mon, Mar 20, 2023 2.96 2.96 2.82 2.90
696 NASDAQ BNR Fri, Mar 17, 2023 2.96 3.05 2.89 3.00
695 NASDAQ BNR Thu, Mar 16, 2023 2.91 2.97 2.82 2.96
694 NASDAQ BNR Wed, Mar 15, 2023 2.96 2.97 2.81 2.97
693 NASDAQ BNR Tue, Mar 14, 2023 2.82 3.00 2.82 2.97
692 NASDAQ BNR Mon, Mar 13, 2023 2.85 2.89 2.75 2.80
691 NASDAQ BNR Fri, Mar 10, 2023 3.03 3.06 2.87 2.89
690 NASDAQ BNR Thu, Mar 9, 2023 2.96 3.19 2.93 3.02
689 NASDAQ BNR Wed, Mar 8, 2023 2.93 2.97 2.83 2.90
688 NASDAQ BNR Tue, Mar 7, 2023 3.12 3.23 2.96 2.97
687 NASDAQ BNR Mon, Mar 6, 2023 3.40 3.40 3.04 3.11
686 NASDAQ BNR Fri, Mar 3, 2023 3.28 3.54 3.17 3.33
685 NASDAQ BNR Thu, Mar 2, 2023 2.91 3.35 2.87 3.27
684 NASDAQ BNR Wed, Mar 1, 2023 3.25 3.30 2.88 2.91
683 NASDAQ BNR Tue, Feb 28, 2023 3.04 3.39 2.92 3.26
682 NASDAQ BNR Mon, Feb 27, 2023 2.90 3.12 2.87 3.07
681 NASDAQ BNR Fri, Feb 24, 2023 2.95 2.97 2.86 2.90
680 NASDAQ BNR Thu, Feb 23, 2023 2.92 3.08 2.81 3.07
679 NASDAQ BNR Wed, Feb 22, 2023 2.88 3.07 2.75 2.88
678 NASDAQ BNR Tue, Feb 21, 2023 3.00 3.03 2.84 2.88
677 NASDAQ BNR Fri, Feb 17, 2023 2.99 3.12 2.89 3.10
676 NASDAQ BNR Thu, Feb 16, 2023 3.06 3.08 2.92 2.97
675 NASDAQ BNR Wed, Feb 15, 2023 3.03 3.16 2.95 3.01
674 NASDAQ BNR Tue, Feb 14, 2023 3.06 3.13 2.90 3.07
673 NASDAQ BNR Mon, Feb 13, 2023 3.00 3.17 2.97 3.06
672 NASDAQ BNR Fri, Feb 10, 2023 3.16 3.37 2.94 3.01
671 NASDAQ BNR Thu, Feb 9, 2023 3.04 3.39 3.00 3.12
670 NASDAQ BNR Wed, Feb 8, 2023 2.98 3.10 2.85 3.04
669 NASDAQ BNR Tue, Feb 7, 2023 3.04 3.04 2.88 3.01
668 NASDAQ BNR Mon, Feb 6, 2023 2.93 3.06 2.89 3.03
667 NASDAQ BNR Fri, Feb 3, 2023 3.00 3.28 2.98 3.04
666 NASDAQ BNR Thu, Feb 2, 2023 2.95 3.12 2.95 3.09
665 NASDAQ BNR Wed, Feb 1, 2023 2.88 3.00 2.85 2.93
664 NASDAQ BNR Tue, Jan 31, 2023 2.94 3.07 2.89 2.91
663 NASDAQ BNR Mon, Jan 30, 2023 3.15 3.17 2.87 2.93
662 NASDAQ BNR Fri, Jan 27, 2023 3.23 3.27 3.08 3.21
661 NASDAQ BNR Thu, Jan 26, 2023 3.13 3.37 3.10 3.17
660 NASDAQ BNR Wed, Jan 25, 2023 3.23 3.30 3.04 3.04
659 NASDAQ BNR Tue, Jan 24, 2023 3.47 3.47 3.24 3.28
658 NASDAQ BNR Mon, Jan 23, 2023 3.40 3.47 3.16 3.36
657 NASDAQ BNR Fri, Jan 20, 2023 3.30 3.59 3.28 3.36
656 NASDAQ BNR Thu, Jan 19, 2023 3.50 3.51 3.16 3.22
655 NASDAQ BNR Wed, Jan 18, 2023 3.58 3.75 3.36 3.47
654 NASDAQ BNR Tue, Jan 17, 2023 3.36 3.80 3.25 3.47
653 NASDAQ BNR Fri, Jan 13, 2023 2.92 3.46 2.92 3.38
652 NASDAQ BNR Thu, Jan 12, 2023 2.80 2.94 2.72 2.91
651 NASDAQ BNR Wed, Jan 11, 2023 2.81 2.86 2.75 2.79
650 NASDAQ BNR Tue, Jan 10, 2023 2.65 2.85 2.65 2.76
649 NASDAQ BNR Mon, Jan 9, 2023 2.77 2.88 2.60 2.65
648 NASDAQ BNR Fri, Jan 6, 2023 2.62 2.71 2.51 2.68
647 NASDAQ BNR Thu, Jan 5, 2023 2.67 2.67 2.42 2.56
646 NASDAQ BNR Wed, Jan 4, 2023 2.17 2.70 2.17 2.70
645 NASDAQ BNR Tue, Jan 3, 2023 2.86 2.89 2.01 2.16
644 NASDAQ BNR Fri, Dec 30, 2022 2.15 2.26 2.14 2.25
643 NASDAQ BNR Thu, Dec 29, 2022 2.11 2.25 2.11 2.17
642 NASDAQ BNR Wed, Dec 28, 2022 2.06 2.20 2.06 2.12
641 NASDAQ BNR Tue, Dec 27, 2022 2.15 2.21 1.97 2.04
640 NASDAQ BNR Fri, Dec 23, 2022 2.07 2.09 2.03 2.08
639 NASDAQ BNR Thu, Dec 22, 2022 2.21 2.21 2.02 2.11
638 NASDAQ BNR Wed, Dec 21, 2022 2.25 2.33 2.16 2.22
637 NASDAQ BNR Tue, Dec 20, 2022 2.32 2.43 2.21 2.24
636 NASDAQ BNR Mon, Dec 19, 2022 2.62 2.66 2.33 2.35
635 NASDAQ BNR Fri, Dec 16, 2022 2.78 2.78 2.55 2.55
634 NASDAQ BNR Thu, Dec 15, 2022 2.70 2.78 2.60 2.77
633 NASDAQ BNR Wed, Dec 14, 2022 2.85 2.86 2.65 2.72
632 NASDAQ BNR Tue, Dec 13, 2022 2.71 2.90 2.67 2.82
631 NASDAQ BNR Mon, Dec 12, 2022 2.81 2.81 2.56 2.65
630 NASDAQ BNR Fri, Dec 9, 2022 2.98 2.98 2.72 2.78
629 NASDAQ BNR Thu, Dec 8, 2022 2.66 2.98 2.54 2.95
628 NASDAQ BNR Wed, Dec 7, 2022 2.37 2.73 2.37 2.65
627 NASDAQ BNR Tue, Dec 6, 2022 2.38 2.46 2.32 2.41
626 NASDAQ BNR Mon, Dec 5, 2022 2.61 2.65 2.35 2.41
625 NASDAQ BNR Fri, Dec 2, 2022 2.62 2.79 2.53 2.54
624 NASDAQ BNR Thu, Dec 1, 2022 2.50 2.82 2.50 2.66
623 NASDAQ BNR Wed, Nov 30, 2022 2.52 2.79 2.46 2.51
622 NASDAQ BNR Tue, Nov 29, 2022 2.50 2.65 2.44 2.47
621 NASDAQ BNR Mon, Nov 28, 2022 2.32 2.52 2.30 2.48
620 NASDAQ BNR Fri, Nov 25, 2022 2.34 2.34 2.24 2.29
619 NASDAQ BNR Wed, Nov 23, 2022 2.30 2.35 2.21 2.31
618 NASDAQ BNR Tue, Nov 22, 2022 2.25 2.35 2.17 2.30
617 NASDAQ BNR Mon, Nov 21, 2022 2.26 2.46 2.16 2.30
616 NASDAQ BNR Fri, Nov 18, 2022 2.38 2.43 2.24 2.35
615 NASDAQ BNR Thu, Nov 17, 2022 2.19 2.50 2.14 2.39
614 NASDAQ BNR Wed, Nov 16, 2022 2.43 2.44 2.21 2.27
613 NASDAQ BNR Tue, Nov 15, 2022 2.30 2.99 2.24 2.28
612 NASDAQ BNR Mon, Nov 14, 2022 2.33 2.37 2.10 2.25
611 NASDAQ BNR Fri, Nov 11, 2022 2.01 2.30 2.00 2.30
610 NASDAQ BNR Thu, Nov 10, 2022 1.90 2.04 1.88 1.95
609 NASDAQ BNR Wed, Nov 9, 2022 1.98 1.99 1.83 1.90
608 NASDAQ BNR Tue, Nov 8, 2022 1.95 2.06 1.91 2.02
607 NASDAQ BNR Mon, Nov 7, 2022 1.96 2.05 1.94 2.00
606 NASDAQ BNR Fri, Nov 4, 2022 2.12 2.19 1.86 1.95
605 NASDAQ BNR Thu, Nov 3, 2022 2.00 2.11 1.95 2.10
604 NASDAQ BNR Wed, Nov 2, 2022 1.90 2.15 1.90 2.04
603 NASDAQ BNR Tue, Nov 1, 2022 2.10 2.10 1.90 1.90
602 NASDAQ BNR Mon, Oct 31, 2022 2.00 2.08 1.95 2.06
601 NASDAQ BNR Fri, Oct 28, 2022 1.94 2.06 1.91 2.06
600 NASDAQ BNR Thu, Oct 27, 2022 1.95 2.03 1.90 1.95
599 NASDAQ BNR Wed, Oct 26, 2022 1.73 2.10 1.73 2.00
598 NASDAQ BNR Tue, Oct 25, 2022 1.72 1.84 1.71 1.77
597 NASDAQ BNR Mon, Oct 24, 2022 2.05 2.07 1.70 1.73
596 NASDAQ BNR Fri, Oct 21, 2022 2.10 2.17 2.08 2.12
595 NASDAQ BNR Thu, Oct 20, 2022 2.12 2.19 2.06 2.10
594 NASDAQ BNR Wed, Oct 19, 2022 2.25 2.25 2.08 2.12
593 NASDAQ BNR Tue, Oct 18, 2022 2.24 2.32 2.14 2.30
592 NASDAQ BNR Mon, Oct 17, 2022 2.20 2.25 2.17 2.20
591 NASDAQ BNR Fri, Oct 14, 2022 2.23 2.30 2.13 2.16
590 NASDAQ BNR Thu, Oct 13, 2022 2.07 2.22 2.06 2.22
589 NASDAQ BNR Wed, Oct 12, 2022 2.12 2.20 2.07 2.19
588 NASDAQ BNR Tue, Oct 11, 2022 2.23 2.23 2.10 2.12
587 NASDAQ BNR Mon, Oct 10, 2022 2.35 2.35 2.21 2.26
586 NASDAQ BNR Fri, Oct 7, 2022 2.45 2.47 2.32 2.33
585 NASDAQ BNR Thu, Oct 6, 2022 2.63 2.63 2.46 2.46
584 NASDAQ BNR Wed, Oct 5, 2022 2.61 2.69 2.50 2.60
583 NASDAQ BNR Tue, Oct 4, 2022 2.53 2.71 2.52 2.64
582 NASDAQ BNR Mon, Oct 3, 2022 2.40 2.52 2.31 2.46
581 NASDAQ BNR Fri, Sep 30, 2022 2.42 2.50 2.32 2.39
580 NASDAQ BNR Thu, Sep 29, 2022 2.51 2.56 2.39 2.40
579 NASDAQ BNR Wed, Sep 28, 2022 2.56 2.66 2.52 2.57
578 NASDAQ BNR Tue, Sep 27, 2022 2.63 2.73 2.56 2.56
577 NASDAQ BNR Mon, Sep 26, 2022 2.77 2.91 2.56 2.61
576 NASDAQ BNR Fri, Sep 23, 2022 2.88 2.88 2.66 2.75
575 NASDAQ BNR Thu, Sep 22, 2022 2.98 3.04 2.90 2.92
574 NASDAQ BNR Wed, Sep 21, 2022 3.06 3.08 2.96 3.01
573 NASDAQ BNR Tue, Sep 20, 2022 3.10 3.18 3.03 3.17
572 NASDAQ BNR Mon, Sep 19, 2022 3.17 3.36 3.06 3.19
571 NASDAQ BNR Fri, Sep 16, 2022 3.24 3.24 2.96 3.24
570 NASDAQ BNR Thu, Sep 15, 2022 3.16 3.42 3.06 3.30
569 NASDAQ BNR Wed, Sep 14, 2022 3.36 3.36 3.06 3.21
568 NASDAQ BNR Tue, Sep 13, 2022 3.37 3.54 3.30 3.35
567 NASDAQ BNR Mon, Sep 12, 2022 3.61 3.65 3.23 3.57
566 NASDAQ BNR Fri, Sep 9, 2022 3.28 3.81 3.27 3.59
565 NASDAQ BNR Thu, Sep 8, 2022 3.14 3.24 3.02 3.22
564 NASDAQ BNR Wed, Sep 7, 2022 3.18 3.23 2.90 3.19
563 NASDAQ BNR Tue, Sep 6, 2022 3.12 3.30 3.03 3.20
562 NASDAQ BNR Fri, Sep 2, 2022 3.37 3.50 3.03 3.11
561 NASDAQ BNR Thu, Sep 1, 2022 3.85 3.94 3.26 3.43
560 NASDAQ BNR Wed, Aug 31, 2022 3.12 4.24 2.95 3.92
559 NASDAQ BNR Tue, Aug 30, 2022 3.13 3.28 3.05 3.25
558 NASDAQ BNR Mon, Aug 29, 2022 3.11 3.30 2.95 3.13
557 NASDAQ BNR Fri, Aug 26, 2022 3.08 3.19 2.96 3.07
556 NASDAQ BNR Thu, Aug 25, 2022 2.76 3.03 2.61 2.94
555 NASDAQ BNR Wed, Aug 24, 2022 2.89 2.89 2.46 2.66
554 NASDAQ BNR Tue, Aug 23, 2022 3.01 3.01 2.62 2.83
553 NASDAQ BNR Mon, Aug 22, 2022 3.47 3.52 2.80 3.05
552 NASDAQ BNR Fri, Aug 19, 2022 3.60 3.63 3.49 3.52
551 NASDAQ BNR Thu, Aug 18, 2022 3.65 3.77 3.54 3.67
550 NASDAQ BNR Wed, Aug 17, 2022 3.89 3.97 3.67 3.69
549 NASDAQ BNR Tue, Aug 16, 2022 3.90 3.99 3.74 3.96
548 NASDAQ BNR Mon, Aug 15, 2022 3.87 4.06 3.67 3.94
547 NASDAQ BNR Fri, Aug 12, 2022 3.50 4.00 3.49 3.89
546 NASDAQ BNR Thu, Aug 11, 2022 3.67 3.78 3.46 3.49
545 NASDAQ BNR Wed, Aug 10, 2022 3.40 3.68 3.28 3.65
544 NASDAQ BNR Tue, Aug 9, 2022 3.39 3.40 3.26 3.35
543 NASDAQ BNR Mon, Aug 8, 2022 3.55 3.55 3.34 3.46
542 NASDAQ BNR Fri, Aug 5, 2022 3.29 3.56 3.17 3.51
541 NASDAQ BNR Thu, Aug 4, 2022 3.23 3.41 3.23 3.35
540 NASDAQ BNR Wed, Aug 3, 2022 3.19 3.39 3.15 3.19
539 NASDAQ BNR Tue, Aug 2, 2022 3.21 3.34 3.14 3.17
538 NASDAQ BNR Mon, Aug 1, 2022 3.11 3.30 3.06 3.22
537 NASDAQ BNR Fri, Jul 29, 2022 3.23 3.24 3.12 3.19
536 NASDAQ BNR Thu, Jul 28, 2022 3.29 3.36 3.14 3.32
535 NASDAQ BNR Wed, Jul 27, 2022 3.12 3.34 3.09 3.32
534 NASDAQ BNR Tue, Jul 26, 2022 3.18 3.43 3.09 3.10
533 NASDAQ BNR Mon, Jul 25, 2022 3.10 3.30 3.04 3.17
532 NASDAQ BNR Fri, Jul 22, 2022 3.41 3.41 3.11 3.15
531 NASDAQ BNR Thu, Jul 21, 2022 3.41 3.50 3.33 3.43
530 NASDAQ BNR Wed, Jul 20, 2022 3.30 3.52 3.26 3.41
529 NASDAQ BNR Tue, Jul 19, 2022 3.13 3.44 3.13 3.34
528 NASDAQ BNR Mon, Jul 18, 2022 3.25 3.38 3.12 3.14
527 NASDAQ BNR Fri, Jul 15, 2022 3.28 3.35 3.04 3.19
526 NASDAQ BNR Thu, Jul 14, 2022 3.49 3.57 3.26 3.33
525 NASDAQ BNR Wed, Jul 13, 2022 3.09 3.55 3.07 3.49
524 NASDAQ BNR Tue, Jul 12, 2022 3.11 3.18 2.95 3.16
523 NASDAQ BNR Mon, Jul 11, 2022 3.53 3.65 3.05 3.09
522 NASDAQ BNR Fri, Jul 8, 2022 3.42 3.70 3.30 3.60
521 NASDAQ BNR Thu, Jul 7, 2022 3.11 3.65 3.08 3.50
520 NASDAQ BNR Wed, Jul 6, 2022 2.97 3.16 2.90 3.10
519 NASDAQ BNR Tue, Jul 5, 2022 2.55 3.13 2.55 2.97
518 NASDAQ BNR Fri, Jul 1, 2022 2.98 2.98 2.45 2.66
517 NASDAQ BNR Thu, Jun 30, 2022 2.72 3.20 2.72 2.91
516 NASDAQ BNR Wed, Jun 29, 2022 2.39 2.81 2.35 2.69
515 NASDAQ BNR Tue, Jun 28, 2022 2.31 2.58 2.28 2.43
514 NASDAQ BNR Mon, Jun 27, 2022 2.38 2.41 2.25 2.28
513 NASDAQ BNR Fri, Jun 24, 2022 2.44 2.68 2.29 2.38
512 NASDAQ BNR Thu, Jun 23, 2022 2.16 2.47 2.16 2.43
511 NASDAQ BNR Wed, Jun 22, 2022 2.08 2.20 2.00 2.16
510 NASDAQ BNR Tue, Jun 21, 2022 2.13 2.30 2.10 2.14
509 NASDAQ BNR Fri, Jun 17, 2022 1.98 2.10 1.91 1.97
508 NASDAQ BNR Thu, Jun 16, 2022 1.99 2.29 1.94 1.98
507 NASDAQ BNR Wed, Jun 15, 2022 1.86 2.16 1.85 2.07
506 NASDAQ BNR Tue, Jun 14, 2022 1.79 1.89 1.75 1.83
505 NASDAQ BNR Mon, Jun 13, 2022 1.89 1.95 1.74 1.75
504 NASDAQ BNR Fri, Jun 10, 2022 2.00 2.00 1.94 1.96
503 NASDAQ BNR Thu, Jun 9, 2022 2.04 2.08 1.97 2.01
502 NASDAQ BNR Wed, Jun 8, 2022 2.19 2.42 2.07 2.07
501 NASDAQ BNR Tue, Jun 7, 2022 2.18 2.21 2.09 2.15
500 NASDAQ BNR Mon, Jun 6, 2022 2.40 2.43 2.15 2.19
499 NASDAQ BNR Fri, Jun 3, 2022 2.34 2.41 2.30 2.34
498 NASDAQ BNR Thu, Jun 2, 2022 2.39 2.51 2.32 2.38
497 NASDAQ BNR Wed, Jun 1, 2022 2.40 2.51 2.33 2.36
496 NASDAQ BNR Tue, May 31, 2022 2.70 2.70 2.31 2.40
495 NASDAQ BNR Fri, May 27, 2022 2.42 2.48 2.35 2.38
494 NASDAQ BNR Thu, May 26, 2022 2.43 2.50 2.38 2.38
493 NASDAQ BNR Wed, May 25, 2022 2.63 2.71 2.39 2.43
492 NASDAQ BNR Tue, May 24, 2022 3.04 3.05 2.63 2.66
491 NASDAQ BNR Mon, May 23, 2022 3.03 3.10 2.87 3.00
490 NASDAQ BNR Fri, May 20, 2022 3.15 3.20 2.90 2.91
489 NASDAQ BNR Thu, May 19, 2022 3.07 3.26 3.05 3.09
488 NASDAQ BNR Wed, May 18, 2022 3.16 3.25 3.01 3.08
487 NASDAQ BNR Tue, May 17, 2022 3.20 3.30 3.15 3.22
486 NASDAQ BNR Mon, May 16, 2022 3.28 3.42 3.14 3.16
485 NASDAQ BNR Fri, May 13, 2022 3.64 3.64 3.25 3.32
484 NASDAQ BNR Thu, May 12, 2022 3.48 3.82 3.23 3.52
483 NASDAQ BNR Wed, May 11, 2022 3.84 3.98 3.38 3.53
482 NASDAQ BNR Tue, May 10, 2022 4.25 4.31 3.62 3.75
481 NASDAQ BNR Mon, May 9, 2022 4.20 4.43 3.74 3.87
480 NASDAQ BNR Fri, May 6, 2022 5.05 5.15 4.07 4.25
479 NASDAQ BNR Thu, May 5, 2022 5.37 5.52 5.00 5.13
478 NASDAQ BNR Wed, May 4, 2022 5.63 5.74 5.00 5.54
477 NASDAQ BNR Tue, May 3, 2022 5.84 5.85 5.35 5.56
476 NASDAQ BNR Mon, May 2, 2022 5.45 5.88 5.36 5.86
475 NASDAQ BNR Fri, Apr 29, 2022 5.91 6.54 5.50 5.51
474 NASDAQ BNR Thu, Apr 28, 2022 5.81 5.81 5.35 5.61
473 NASDAQ BNR Wed, Apr 27, 2022 5.87 6.02 5.57 5.81
472 NASDAQ BNR Tue, Apr 26, 2022 6.12 6.15 5.69 5.76
471 NASDAQ BNR Mon, Apr 25, 2022 6.20 6.60 5.96 6.10
470 NASDAQ BNR Fri, Apr 22, 2022 6.58 6.82 6.25 6.28
469 NASDAQ BNR Thu, Apr 21, 2022 6.83 7.00 6.45 6.50
468 NASDAQ BNR Wed, Apr 20, 2022 7.27 7.35 6.90 6.95
467 NASDAQ BNR Tue, Apr 19, 2022 7.08 7.50 7.08 7.23
466 NASDAQ BNR Mon, Apr 18, 2022 7.28 7.47 6.79 7.20
465 NASDAQ BNR Thu, Apr 14, 2022 8.53 8.53 6.91 7.23
464 NASDAQ BNR Wed, Apr 13, 2022 8.56 8.88 8.56 8.61
463 NASDAQ BNR Tue, Apr 12, 2022 8.76 9.03 8.08 8.45
462 NASDAQ BNR Mon, Apr 11, 2022 8.83 8.83 8.38 8.55
461 NASDAQ BNR Fri, Apr 8, 2022 9.34 9.60 8.83 8.93
460 NASDAQ BNR Thu, Apr 7, 2022 10.02 10.18 9.30 9.39
459 NASDAQ BNR Wed, Apr 6, 2022 10.25 10.30 9.60 10.10
458 NASDAQ BNR Tue, Apr 5, 2022 10.35 10.50 9.80 10.44
457 NASDAQ BNR Mon, Apr 4, 2022 10.74 11.27 10.30 10.39
456 NASDAQ BNR Fri, Apr 1, 2022 9.65 10.96 9.54 10.30
455 NASDAQ BNR Thu, Mar 31, 2022 9.62 9.63 9.21 9.29
454 NASDAQ BNR Wed, Mar 30, 2022 9.80 9.89 9.43 9.63
453 NASDAQ BNR Tue, Mar 29, 2022 9.64 9.90 9.39 9.90
452 NASDAQ BNR Mon, Mar 28, 2022 9.52 9.61 9.30 9.50
451 NASDAQ BNR Fri, Mar 25, 2022 10.25 10.28 9.25 9.43
450 NASDAQ BNR Thu, Mar 24, 2022 9.50 9.71 9.30 9.64
449 NASDAQ BNR Wed, Mar 23, 2022 9.18 10.02 9.18 9.59
448 NASDAQ BNR Tue, Mar 22, 2022 8.95 9.54 8.95 9.31
447 NASDAQ BNR Mon, Mar 21, 2022 9.03 9.52 8.82 8.84
446 NASDAQ BNR Fri, Mar 18, 2022 8.80 9.55 8.80 9.23
445 NASDAQ BNR Thu, Mar 17, 2022 8.75 9.35 8.51 9.01
444 NASDAQ BNR Wed, Mar 16, 2022 7.18 9.70 7.11 9.05
443 NASDAQ BNR Tue, Mar 15, 2022 6.96 7.20 6.65 6.70
442 NASDAQ BNR Mon, Mar 14, 2022 7.39 7.39 6.77 6.94
441 NASDAQ BNR Fri, Mar 11, 2022 7.67 7.69 7.30 7.42
440 NASDAQ BNR Thu, Mar 10, 2022 7.54 7.61 7.18 7.57
439 NASDAQ BNR Wed, Mar 9, 2022 7.64 7.89 7.54 7.75
438 NASDAQ BNR Tue, Mar 8, 2022 7.42 7.56 6.97 7.49
437 NASDAQ BNR Mon, Mar 7, 2022 7.42 7.51 7.12 7.21
436 NASDAQ BNR Fri, Mar 4, 2022 7.66 7.81 7.46 7.51
435 NASDAQ BNR Thu, Mar 3, 2022 8.04 8.29 7.57 7.79
434 NASDAQ BNR Wed, Mar 2, 2022 8.78 8.78 8.23 8.43
433 NASDAQ BNR Tue, Mar 1, 2022 8.47 8.93 8.38 8.66
432 NASDAQ BNR Mon, Feb 28, 2022 8.32 8.70 8.19 8.43
431 NASDAQ BNR Fri, Feb 25, 2022 8.23 8.50 8.05 8.42
430 NASDAQ BNR Thu, Feb 24, 2022 7.51 8.20 7.43 8.19
429 NASDAQ BNR Wed, Feb 23, 2022 8.04 8.10 7.69 7.84
428 NASDAQ BNR Tue, Feb 22, 2022 8.00 8.50 7.83 7.98
427 NASDAQ BNR Fri, Feb 18, 2022 8.13 8.15 7.72 8.13
426 NASDAQ BNR Thu, Feb 17, 2022 8.27 8.46 8.15 8.20
425 NASDAQ BNR Wed, Feb 16, 2022 8.29 8.42 8.06 8.34
424 NASDAQ BNR Tue, Feb 15, 2022 7.69 8.38 7.69 8.32
423 NASDAQ BNR Mon, Feb 14, 2022 7.58 7.98 7.32 7.56
422 NASDAQ BNR Fri, Feb 11, 2022 8.45 8.80 7.62 7.65
421 NASDAQ BNR Thu, Feb 10, 2022 8.53 8.90 8.33 8.35
420 NASDAQ BNR Wed, Feb 9, 2022 8.55 9.04 8.38 8.64
419 NASDAQ BNR Tue, Feb 8, 2022 8.53 8.61 8.18 8.42
418 NASDAQ BNR Mon, Feb 7, 2022 8.61 8.76 8.36 8.63
417 NASDAQ BNR Fri, Feb 4, 2022 8.57 8.87 8.26 8.63
416 NASDAQ BNR Thu, Feb 3, 2022 8.58 8.78 8.38 8.57
415 NASDAQ BNR Wed, Feb 2, 2022 9.31 9.48 8.71 8.80
414 NASDAQ BNR Tue, Feb 1, 2022 9.01 9.41 8.72 9.23
413 NASDAQ BNR Mon, Jan 31, 2022 8.40 9.25 8.40 9.00
412 NASDAQ BNR Fri, Jan 28, 2022 8.26 8.41 7.65 8.25
411 NASDAQ BNR Thu, Jan 27, 2022 9.23 9.34 8.18 8.26
410 NASDAQ BNR Wed, Jan 26, 2022 9.37 9.63 8.99 9.15
409 NASDAQ BNR Tue, Jan 25, 2022 9.54 9.80 9.19 9.31
408 NASDAQ BNR Mon, Jan 24, 2022 8.94 9.71 8.67 9.67
407 NASDAQ BNR Fri, Jan 21, 2022 9.21 9.45 8.97 9.12
406 NASDAQ BNR Thu, Jan 20, 2022 9.51 9.60 9.18 9.23
405 NASDAQ BNR Wed, Jan 19, 2022 9.37 9.80 9.23 9.26
404 NASDAQ BNR Tue, Jan 18, 2022 9.00 9.56 8.98 9.34
403 NASDAQ BNR Fri, Jan 14, 2022 9.18 9.65 8.82 9.07
402 NASDAQ BNR Thu, Jan 13, 2022 9.42 9.64 8.82 9.19
401 NASDAQ BNR Wed, Jan 12, 2022 9.70 9.78 9.17 9.33
400 NASDAQ BNR Tue, Jan 11, 2022 9.04 9.54 8.80 9.40
399 NASDAQ BNR Mon, Jan 10, 2022 9.11 9.33 8.79 9.03
398 NASDAQ BNR Fri, Jan 7, 2022 9.57 9.57 9.09 9.19
397 NASDAQ BNR Thu, Jan 6, 2022 9.32 9.81 8.90 9.38
396 NASDAQ BNR Wed, Jan 5, 2022 9.52 9.65 9.04 9.35
395 NASDAQ BNR Tue, Jan 4, 2022 10.11 10.11 9.19 9.66
394 NASDAQ BNR Mon, Jan 3, 2022 9.55 10.26 9.16 10.23
393 NASDAQ BNR Fri, Dec 31, 2021 9.83 10.10 9.52 9.53
392 NASDAQ BNR Thu, Dec 30, 2021 9.37 10.13 9.37 9.90
391 NASDAQ BNR Wed, Dec 29, 2021 9.97 10.14 9.27 9.43
390 NASDAQ BNR Tue, Dec 28, 2021 10.50 10.71 9.68 9.91
389 NASDAQ BNR Mon, Dec 27, 2021 10.55 10.93 10.31 10.50
388 NASDAQ BNR Thu, Dec 23, 2021 10.08 10.56 9.98 10.50
387 NASDAQ BNR Wed, Dec 22, 2021 10.87 11.10 10.03 10.17
386 NASDAQ BNR Tue, Dec 21, 2021 10.65 11.21 10.53 10.74
385 NASDAQ BNR Mon, Dec 20, 2021 10.40 10.88 10.04 10.59
384 NASDAQ BNR Fri, Dec 17, 2021 10.30 10.69 9.88 10.50
383 NASDAQ BNR Thu, Dec 16, 2021 10.84 11.62 10.47 10.60
382 NASDAQ BNR Wed, Dec 15, 2021 11.08 11.08 10.21 10.68
381 NASDAQ BNR Tue, Dec 14, 2021 11.85 11.85 11.17 11.30
380 NASDAQ BNR Mon, Dec 13, 2021 12.01 12.45 11.42 11.71
379 NASDAQ BNR Fri, Dec 10, 2021 12.44 12.63 12.05 12.21
378 NASDAQ BNR Thu, Dec 9, 2021 13.08 13.58 12.22 12.29
377 NASDAQ BNR Wed, Dec 8, 2021 12.47 14.00 12.26 13.26
376 NASDAQ BNR Tue, Dec 7, 2021 12.45 12.87 12.21 12.52
375 NASDAQ BNR Mon, Dec 6, 2021 12.41 12.41 11.23 11.98
374 NASDAQ BNR Fri, Dec 3, 2021 12.76 13.59 11.74 12.26
373 NASDAQ BNR Thu, Dec 2, 2021 14.50 14.94 12.94 12.98
372 NASDAQ BNR Wed, Dec 1, 2021 15.55 15.75 14.33 14.50
371 NASDAQ BNR Tue, Nov 30, 2021 14.50 15.79 14.20 15.46
370 NASDAQ BNR Mon, Nov 29, 2021 13.80 15.35 13.39 14.50
369 NASDAQ BNR Fri, Nov 26, 2021 14.10 14.71 13.64 13.80
368 NASDAQ BNR Wed, Nov 24, 2021 14.55 14.57 13.56 14.26
367 NASDAQ BNR Tue, Nov 23, 2021 16.01 16.22 14.38 14.68
366 NASDAQ BNR Mon, Nov 22, 2021 17.29 17.67 15.51 15.90
365 NASDAQ BNR Fri, Nov 19, 2021 16.34 17.23 15.78 17.14
364 NASDAQ BNR Thu, Nov 18, 2021 16.16 16.53 15.60 16.02
363 NASDAQ BNR Wed, Nov 17, 2021 15.75 16.59 15.48 16.16
362 NASDAQ BNR Tue, Nov 16, 2021 13.44 15.70 12.92 15.22
361 NASDAQ BNR Mon, Nov 15, 2021 14.80 14.87 13.60 13.75
360 NASDAQ BNR Fri, Nov 12, 2021 14.48 15.07 14.43 14.65
359 NASDAQ BNR Thu, Nov 11, 2021 14.19 14.60 13.82 14.44
358 NASDAQ BNR Wed, Nov 10, 2021 14.26 14.66 13.81 13.90
357 NASDAQ BNR Tue, Nov 9, 2021 14.33 14.60 13.61 14.17
356 NASDAQ BNR Mon, Nov 8, 2021 14.59 14.99 14.26 14.42
355 NASDAQ BNR Fri, Nov 5, 2021 14.55 15.14 14.26 14.72
354 NASDAQ BNR Thu, Nov 4, 2021 14.58 15.23 14.27 14.58
353 NASDAQ BNR Wed, Nov 3, 2021 14.54 14.86 14.24 14.51
352 NASDAQ BNR Tue, Nov 2, 2021 15.41 15.41 14.11 14.57
351 NASDAQ BNR Mon, Nov 1, 2021 14.04 16.14 14.04 15.53
350 NASDAQ BNR Fri, Oct 29, 2021 14.18 14.45 13.75 14.09
349 NASDAQ BNR Thu, Oct 28, 2021 14.22 14.63 13.95 14.39
348 NASDAQ BNR Wed, Oct 27, 2021 14.08 14.78 13.52 14.28
347 NASDAQ BNR Tue, Oct 26, 2021 13.96 14.59 13.37 14.31
346 NASDAQ BNR Mon, Oct 25, 2021 13.07 14.25 12.77 14.04
345 NASDAQ BNR Fri, Oct 22, 2021 13.18 13.66 12.24 12.89
344 NASDAQ BNR Thu, Oct 21, 2021 14.08 14.17 13.11 13.18
343 NASDAQ BNR Wed, Oct 20, 2021 14.72 14.73 14.05 14.25
342 NASDAQ BNR Tue, Oct 19, 2021 14.49 15.00 14.15 14.62
341 NASDAQ BNR Mon, Oct 18, 2021 14.41 14.59 13.90 14.30
340 NASDAQ BNR Fri, Oct 15, 2021 15.26 15.98 13.90 14.36
339 NASDAQ BNR Thu, Oct 14, 2021 16.34 16.60 14.92 15.20
338 NASDAQ BNR Wed, Oct 13, 2021 16.42 17.02 15.90 16.12
337 NASDAQ BNR Tue, Oct 12, 2021 16.40 16.58 15.80 16.31
336 NASDAQ BNR Mon, Oct 11, 2021 16.23 17.33 16.23 16.38
335 NASDAQ BNR Fri, Oct 8, 2021 16.58 16.69 15.98 16.23
334 NASDAQ BNR Thu, Oct 7, 2021 16.36 17.14 16.20 16.58
333 NASDAQ BNR Wed, Oct 6, 2021 15.81 16.26 15.68 15.93
332 NASDAQ BNR Tue, Oct 5, 2021 16.03 16.49 15.63 15.94
331 NASDAQ BNR Mon, Oct 4, 2021 16.67 17.24 15.70 15.77
330 NASDAQ BNR Fri, Oct 1, 2021 17.90 17.90 16.50 16.98
329 NASDAQ BNR Thu, Sep 30, 2021 17.60 18.37 17.59 17.88
328 NASDAQ BNR Wed, Sep 29, 2021 17.50 17.76 17.19 17.51
327 NASDAQ BNR Tue, Sep 28, 2021 18.32 18.44 17.22 17.37
326 NASDAQ BNR Mon, Sep 27, 2021 18.93 19.08 17.91 18.38
325 NASDAQ BNR Fri, Sep 24, 2021 20.29 20.60 18.50 18.74
324 NASDAQ BNR Thu, Sep 23, 2021 20.23 20.60 20.01 20.60
323 NASDAQ BNR Wed, Sep 22, 2021 20.38 20.49 20.08 20.37
322 NASDAQ BNR Tue, Sep 21, 2021 19.73 20.38 19.24 20.23
321 NASDAQ BNR Mon, Sep 20, 2021 19.63 20.24 19.30 19.63
320 NASDAQ BNR Fri, Sep 17, 2021 19.61 20.76 19.43 20.41
319 NASDAQ BNR Thu, Sep 16, 2021 19.14 19.89 18.85 19.60
318 NASDAQ BNR Wed, Sep 15, 2021 19.44 20.19 18.93 19.26
317 NASDAQ BNR Tue, Sep 14, 2021 19.20 20.34 19.20 19.62
316 NASDAQ BNR Mon, Sep 13, 2021 20.43 20.68 19.11 19.33
315 NASDAQ BNR Fri, Sep 10, 2021 20.24 20.95 20.24 20.41
314 NASDAQ BNR Thu, Sep 9, 2021 19.69 20.77 19.69 20.06
313 NASDAQ BNR Wed, Sep 8, 2021 19.97 20.51 19.04 20.02
312 NASDAQ BNR Tue, Sep 7, 2021 20.61 21.37 19.67 19.85
311 NASDAQ BNR Fri, Sep 3, 2021 19.94 20.90 19.50 20.51
310 NASDAQ BNR Thu, Sep 2, 2021 19.20 20.53 18.80 19.79
309 NASDAQ BNR Wed, Sep 1, 2021 18.80 20.34 18.80 19.16
308 NASDAQ BNR Tue, Aug 31, 2021 18.32 19.36 17.56 18.63
307 NASDAQ BNR Mon, Aug 30, 2021 19.44 20.34 18.66 19.93
306 NASDAQ BNR Fri, Aug 27, 2021 20.05 20.48 19.24 19.30
305 NASDAQ BNR Thu, Aug 26, 2021 20.92 21.82 19.72 19.78
304 NASDAQ BNR Wed, Aug 25, 2021 21.55 22.22 20.67 21.00
303 NASDAQ BNR Tue, Aug 24, 2021 20.53 21.97 20.39 21.61
302 NASDAQ BNR Mon, Aug 23, 2021 20.02 20.92 19.80 20.04
301 NASDAQ BNR Fri, Aug 20, 2021 18.62 20.38 18.45 19.72
300 NASDAQ BNR Thu, Aug 19, 2021 19.12 19.86 18.75 18.87
299 NASDAQ BNR Wed, Aug 18, 2021 20.36 20.36 19.30 19.36
298 NASDAQ BNR Tue, Aug 17, 2021 20.13 20.70 19.46 20.00
297 NASDAQ BNR Mon, Aug 16, 2021 20.98 21.89 20.23 20.68
296 NASDAQ BNR Fri, Aug 13, 2021 22.10 22.28 21.33 21.39
295 NASDAQ BNR Thu, Aug 12, 2021 21.22 22.02 20.85 21.93
294 NASDAQ BNR Wed, Aug 11, 2021 22.83 22.83 21.13 21.35
293 NASDAQ BNR Tue, Aug 10, 2021 22.49 22.86 21.68 22.60
292 NASDAQ BNR Mon, Aug 9, 2021 22.98 23.51 22.11 22.20
291 NASDAQ BNR Fri, Aug 6, 2021 23.93 24.06 22.64 22.88
290 NASDAQ BNR Thu, Aug 5, 2021 23.97 24.75 23.80 23.88
289 NASDAQ BNR Wed, Aug 4, 2021 23.24 24.56 23.20 24.25
288 NASDAQ BNR Tue, Aug 3, 2021 23.61 23.70 22.11 23.13
287 NASDAQ BNR Mon, Aug 2, 2021 23.00 23.84 22.69 23.36
286 NASDAQ BNR Fri, Jul 30, 2021 23.22 23.50 22.04 22.78
285 NASDAQ BNR Thu, Jul 29, 2021 22.27 24.75 22.02 24.04
284 NASDAQ BNR Wed, Jul 28, 2021 20.06 22.29 20.00 21.87
283 NASDAQ BNR Tue, Jul 27, 2021 20.00 20.51 18.52 19.67
282 NASDAQ BNR Mon, Jul 26, 2021 26.10 26.11 21.64 21.73
281 NASDAQ BNR Fri, Jul 23, 2021 27.47 27.47 26.10 26.60
280 NASDAQ BNR Thu, Jul 22, 2021 27.81 28.00 27.22 27.50
279 NASDAQ BNR Wed, Jul 21, 2021 27.14 28.18 26.87 27.92
278 NASDAQ BNR Tue, Jul 20, 2021 26.61 27.36 26.45 27.17
277 NASDAQ BNR Mon, Jul 19, 2021 27.33 27.56 26.05 26.63
276 NASDAQ BNR Fri, Jul 16, 2021 27.39 28.60 27.24 27.75
275 NASDAQ BNR Thu, Jul 15, 2021 27.69 27.69 26.53 27.01
274 NASDAQ BNR Wed, Jul 14, 2021 27.45 28.16 26.97 27.84
273 NASDAQ BNR Tue, Jul 13, 2021 27.51 27.51 26.40 26.92
272 NASDAQ BNR Mon, Jul 12, 2021 27.41 28.19 27.30 27.63
271 NASDAQ BNR Fri, Jul 9, 2021 27.18 27.74 26.41 27.41
270 NASDAQ BNR Thu, Jul 8, 2021 27.55 27.55 26.11 26.74
269 NASDAQ BNR Wed, Jul 7, 2021 28.16 29.16 27.55 27.72
268 NASDAQ BNR Tue, Jul 6, 2021 27.95 29.09 27.73 27.88
267 NASDAQ BNR Fri, Jul 2, 2021 27.34 28.23 27.07 27.83
266 NASDAQ BNR Thu, Jul 1, 2021 29.36 29.70 27.16 27.34
265 NASDAQ BNR Wed, Jun 30, 2021 30.20 30.46 29.22 29.46
264 NASDAQ BNR Tue, Jun 29, 2021 29.33 30.50 29.01 30.20
263 NASDAQ BNR Mon, Jun 28, 2021 30.00 30.00 29.26 29.60
262 NASDAQ BNR Fri, Jun 25, 2021 28.80 30.16 28.45 30.07
261 NASDAQ BNR Thu, Jun 24, 2021 28.53 29.03 28.20 28.98
260 NASDAQ BNR Wed, Jun 23, 2021 27.56 28.90 27.41 28.44
259 NASDAQ BNR Tue, Jun 22, 2021 27.57 28.97 27.31 27.56
258 NASDAQ BNR Mon, Jun 21, 2021 27.29 27.83 26.71 27.79
257 NASDAQ BNR Fri, Jun 18, 2021 28.02 28.05 26.66 27.22
256 NASDAQ BNR Thu, Jun 17, 2021 28.16 29.84 27.85 28.37
255 NASDAQ BNR Wed, Jun 16, 2021 28.09 29.01 27.27 27.92
254 NASDAQ BNR Tue, Jun 15, 2021 29.11 29.26 27.78 27.83
253 NASDAQ BNR Mon, Jun 14, 2021 30.14 30.25 28.89 29.09
252 NASDAQ BNR Fri, Jun 11, 2021 29.41 29.77 28.57 29.67
251 NASDAQ BNR Thu, Jun 10, 2021 29.09 29.35 28.00 29.30
250 NASDAQ BNR Wed, Jun 9, 2021 29.00 29.80 28.52 28.80
249 NASDAQ BNR Tue, Jun 8, 2021 28.62 29.23 27.62 29.13
248 NASDAQ BNR Mon, Jun 7, 2021 27.14 29.24 27.04 28.56
247 NASDAQ BNR Fri, Jun 4, 2021 27.50 27.59 26.48 26.89
246 NASDAQ BNR Thu, Jun 3, 2021 27.47 27.64 26.46 27.45
245 NASDAQ BNR Wed, Jun 2, 2021 27.00 28.62 26.71 27.92
244 NASDAQ BNR Tue, Jun 1, 2021 27.00 27.41 26.11 27.20
243 NASDAQ BNR Fri, May 28, 2021 27.22 28.88 26.56 27.07
242 NASDAQ BNR Thu, May 27, 2021 30.00 30.73 27.50 28.91
241 NASDAQ BNR Wed, May 26, 2021 33.30 34.71 29.84 30.00
240 NASDAQ BNR Tue, May 25, 2021 32.98 33.77 29.51 33.05
239 NASDAQ BNR Mon, May 24, 2021 36.74 37.50 33.61 33.65
238 NASDAQ BNR Fri, May 21, 2021 37.02 38.64 36.02 36.81
237 NASDAQ BNR Thu, May 20, 2021 36.29 37.72 35.51 37.45
236 NASDAQ BNR Wed, May 19, 2021 32.99 36.84 32.50 36.10
235 NASDAQ BNR Tue, May 18, 2021 34.00 36.47 32.90 33.42
234 NASDAQ BNR Mon, May 17, 2021 32.68 33.80 31.31 33.66
233 NASDAQ BNR Fri, May 14, 2021 28.85 32.90 28.54 32.76
232 NASDAQ BNR Thu, May 13, 2021 30.03 30.03 28.58 28.85
231 NASDAQ BNR Wed, May 12, 2021 27.62 31.05 27.62 29.85
230 NASDAQ BNR Tue, May 11, 2021 25.76 27.75 25.19 26.14
229 NASDAQ BNR Mon, May 10, 2021 26.73 27.16 25.90 26.14
228 NASDAQ BNR Fri, May 7, 2021 28.37 29.42 27.10 27.16
227 NASDAQ BNR Thu, May 6, 2021 28.96 29.28 28.30 28.33
226 NASDAQ BNR Wed, May 5, 2021 28.35 29.20 28.14 28.92
225 NASDAQ BNR Tue, May 4, 2021 28.61 29.80 27.45 28.45
224 NASDAQ BNR Mon, May 3, 2021 30.77 31.24 28.37 28.61
223 NASDAQ BNR Fri, Apr 30, 2021 29.78 30.50 29.50 30.50
222 NASDAQ BNR Thu, Apr 29, 2021 29.80 30.20 29.00 30.05
221 NASDAQ BNR Wed, Apr 28, 2021 29.98 30.17 29.49 29.82
220 NASDAQ BNR Tue, Apr 27, 2021 29.75 30.24 29.40 29.92
219 NASDAQ BNR Mon, Apr 26, 2021 29.82 30.35 29.04 29.74
218 NASDAQ BNR Fri, Apr 23, 2021 28.89 29.69 28.30 29.35
217 NASDAQ BNR Thu, Apr 22, 2021 28.94 29.48 28.36 28.81
216 NASDAQ BNR Wed, Apr 21, 2021 29.98 30.13 28.93 29.03
215 NASDAQ BNR Tue, Apr 20, 2021 29.86 30.42 29.34 30.29
214 NASDAQ BNR Mon, Apr 19, 2021 29.64 30.61 29.26 29.99
213 NASDAQ BNR Fri, Apr 16, 2021 30.50 30.50 28.28 29.56
212 NASDAQ BNR Thu, Apr 15, 2021 30.55 30.60 29.60 30.60
211 NASDAQ BNR Wed, Apr 14, 2021 29.39 30.59 29.05 30.50
210 NASDAQ BNR Tue, Apr 13, 2021 29.18 29.86 28.68 29.10
209 NASDAQ BNR Mon, Apr 12, 2021 29.33 29.33 27.24 28.76
208 NASDAQ BNR Fri, Apr 9, 2021 30.90 30.90 28.82 28.97
207 NASDAQ BNR Thu, Apr 8, 2021 29.56 31.22 29.28 30.29
206 NASDAQ BNR Wed, Apr 7, 2021 28.44 29.79 28.44 29.70
205 NASDAQ BNR Tue, Apr 6, 2021 28.03 28.80 27.68 28.50
204 NASDAQ BNR Mon, Apr 5, 2021 29.88 29.88 27.75 28.34
203 NASDAQ BNR Thu, Apr 1, 2021 27.25 29.49 27.04 29.28
202 NASDAQ BNR Wed, Mar 31, 2021 25.28 27.42 25.27 26.92
201 NASDAQ BNR Tue, Mar 30, 2021 25.47 25.93 25.10 25.27
200 NASDAQ BNR Mon, Mar 29, 2021 25.35 25.88 24.72 25.82
199 NASDAQ BNR Fri, Mar 26, 2021 25.06 25.72 24.47 25.47
198 NASDAQ BNR Thu, Mar 25, 2021 25.24 25.49 24.13 25.13
197 NASDAQ BNR Wed, Mar 24, 2021 25.50 25.76 25.16 25.70
196 NASDAQ BNR Tue, Mar 23, 2021 25.50 25.76 24.25 25.55
195 NASDAQ BNR Mon, Mar 22, 2021 24.60 25.58 24.15 25.37
194 NASDAQ BNR Fri, Mar 19, 2021 23.20 24.58 23.06 24.46
193 NASDAQ BNR Thu, Mar 18, 2021 24.80 24.80 23.21 23.50
192 NASDAQ BNR Wed, Mar 17, 2021 25.49 25.49 24.03 25.06
191 NASDAQ BNR Tue, Mar 16, 2021 24.93 26.36 24.81 25.84
190 NASDAQ BNR Mon, Mar 15, 2021 27.91 27.97 25.50 25.50
189 NASDAQ BNR Fri, Mar 12, 2021 30.00 31.00 26.96 27.09
188 NASDAQ BNR Thu, Mar 11, 2021 33.24 33.87 30.00 30.26
187 NASDAQ BNR Wed, Mar 10, 2021 33.45 34.02 31.68 32.24
186 NASDAQ BNR Tue, Mar 9, 2021 33.70 34.85 32.81 33.06
185 NASDAQ BNR Mon, Mar 8, 2021 33.90 34.70 33.20 33.20
184 NASDAQ BNR Fri, Mar 5, 2021 35.86 35.86 33.57 34.16
183 NASDAQ BNR Thu, Mar 4, 2021 36.49 36.92 35.37 36.10
182 NASDAQ BNR Wed, Mar 3, 2021 36.57 37.06 35.50 36.65
181 NASDAQ BNR Tue, Mar 2, 2021 37.08 37.33 35.60 36.37
180 NASDAQ BNR Mon, Mar 1, 2021 36.23 37.85 36.11 37.05
179 NASDAQ BNR Fri, Feb 26, 2021 36.17 36.63 34.80 35.99
178 NASDAQ BNR Thu, Feb 25, 2021 36.72 38.05 35.63 36.30
177 NASDAQ BNR Wed, Feb 24, 2021 36.26 38.42 36.01 37.37
176 NASDAQ BNR Tue, Feb 23, 2021 35.01 37.45 35.00 36.69
175 NASDAQ BNR Mon, Feb 22, 2021 31.25 39.75 31.00 39.58
174 NASDAQ BNR Fri, Feb 19, 2021 30.88 33.06 30.86 31.58
173 NASDAQ BNR Thu, Feb 18, 2021 31.48 32.23 30.36 30.77
172 NASDAQ BNR Wed, Feb 17, 2021 33.33 33.45 31.00 31.61
171 NASDAQ BNR Tue, Feb 16, 2021 34.50 34.86 32.57 33.44
170 NASDAQ BNR Fri, Feb 12, 2021 33.96 34.85 33.56 34.26
169 NASDAQ BNR Thu, Feb 11, 2021 34.46 35.65 33.60 34.06
168 NASDAQ BNR Wed, Feb 10, 2021 33.78 36.61 32.65 33.93
167 NASDAQ BNR Tue, Feb 9, 2021 31.17 33.40 31.17 32.85
166 NASDAQ BNR Mon, Feb 8, 2021 31.28 32.33 30.75 30.90
165 NASDAQ BNR Fri, Feb 5, 2021 31.71 33.83 30.57 30.95
164 NASDAQ BNR Thu, Feb 4, 2021 32.02 32.72 31.14 31.62
163 NASDAQ BNR Wed, Feb 3, 2021 31.30 33.50 31.30 31.90
162 NASDAQ BNR Tue, Feb 2, 2021 30.39 32.48 30.38 31.15
161 NASDAQ BNR Mon, Feb 1, 2021 30.42 31.28 29.19 30.19
160 NASDAQ BNR Fri, Jan 29, 2021 29.57 30.45 28.05 30.17
159 NASDAQ BNR Thu, Jan 28, 2021 27.43 30.39 27.43 29.57
158 NASDAQ BNR Wed, Jan 27, 2021 29.83 30.39 27.61 27.61
157 NASDAQ BNR Tue, Jan 26, 2021 34.07 34.54 30.48 30.50
156 NASDAQ BNR Mon, Jan 25, 2021 37.10 37.65 33.52 34.66
155 NASDAQ BNR Fri, Jan 22, 2021 36.00 37.13 34.32 36.64
154 NASDAQ BNR Thu, Jan 21, 2021 35.22 37.03 33.04 36.95
153 NASDAQ BNR Wed, Jan 20, 2021 37.20 37.20 33.69 35.07
152 NASDAQ BNR Tue, Jan 19, 2021 34.35 37.97 33.68 35.56
151 NASDAQ BNR Fri, Jan 15, 2021 28.12 34.35 27.35 34.30
150 NASDAQ BNR Thu, Jan 14, 2021 25.03 29.74 25.03 27.50
149 NASDAQ BNR Wed, Jan 13, 2021 25.19 25.87 24.67 24.80
148 NASDAQ BNR Tue, Jan 12, 2021 24.85 25.31 24.16 25.06
147 NASDAQ BNR Mon, Jan 11, 2021 24.94 24.94 24.14 24.64
146 NASDAQ BNR Fri, Jan 8, 2021 24.21 25.00 24.10 24.87
145 NASDAQ BNR Thu, Jan 7, 2021 24.64 25.36 24.04 24.30
144 NASDAQ BNR Wed, Jan 6, 2021 24.46 25.70 24.19 24.73
143 NASDAQ BNR Tue, Jan 5, 2021 24.38 24.80 24.05 24.54
142 NASDAQ BNR Mon, Jan 4, 2021 23.11 24.89 23.10 24.45
141 NASDAQ BNR Thu, Dec 31, 2020 23.31 23.46 22.85 23.10
140 NASDAQ BNR Wed, Dec 30, 2020 22.25 23.46 21.70 23.30
139 NASDAQ BNR Tue, Dec 29, 2020 23.02 23.06 21.35 22.55
138 NASDAQ BNR Mon, Dec 28, 2020 25.50 25.50 23.10 23.46
137 NASDAQ BNR Thu, Dec 24, 2020 25.72 25.88 25.09 25.75
136 NASDAQ BNR Wed, Dec 23, 2020 24.83 26.35 24.56 25.71
135 NASDAQ BNR Tue, Dec 22, 2020 24.43 25.10 23.90 24.95
134 NASDAQ BNR Mon, Dec 21, 2020 23.98 24.75 23.50 24.55
133 NASDAQ BNR Fri, Dec 18, 2020 24.15 24.30 22.76 24.23
132 NASDAQ BNR Thu, Dec 17, 2020 24.25 24.47 23.31 24.30
131 NASDAQ BNR Wed, Dec 16, 2020 24.50 25.55 24.02 25.00
130 NASDAQ BNR Tue, Dec 15, 2020 24.38 24.80 23.51 24.66
129 NASDAQ BNR Mon, Dec 14, 2020 25.70 25.70 24.42 24.65
128 NASDAQ BNR Fri, Dec 11, 2020 26.73 26.73 25.75 26.19
127 NASDAQ BNR Thu, Dec 10, 2020 25.56 27.29 25.03 26.77
126 NASDAQ BNR Wed, Dec 9, 2020 25.55 27.40 24.97 26.26
125 NASDAQ BNR Tue, Dec 8, 2020 25.50 26.16 25.38 25.80
124 NASDAQ BNR Mon, Dec 7, 2020 25.27 26.36 25.20 25.52
123 NASDAQ BNR Fri, Dec 4, 2020 26.10 26.25 24.81 25.50
122 NASDAQ BNR Thu, Dec 3, 2020 27.29 27.40 26.00 26.04
121 NASDAQ BNR Wed, Dec 2, 2020 28.60 28.80 26.64 27.50
120 NASDAQ BNR Tue, Dec 1, 2020 28.47 29.45 27.47 28.35
119 NASDAQ BNR Mon, Nov 30, 2020 29.02 29.13 27.11 28.53
118 NASDAQ BNR Fri, Nov 27, 2020 28.20 29.19 28.20 29.13
117 NASDAQ BNR Wed, Nov 25, 2020 26.04 28.87 25.81 28.00
116 NASDAQ BNR Tue, Nov 24, 2020 24.71 26.49 24.71 26.05
115 NASDAQ BNR Mon, Nov 23, 2020 24.60 25.29 24.60 25.01
114 NASDAQ BNR Fri, Nov 20, 2020 26.21 26.46 23.30 24.01
113 NASDAQ BNR Thu, Nov 19, 2020 27.52 27.52 25.57 25.93
112 NASDAQ BNR Wed, Nov 18, 2020 27.25 27.27 25.25 26.24
111 NASDAQ BNR Tue, Nov 17, 2020 27.27 28.63 26.40 26.84
110 NASDAQ BNR Mon, Nov 16, 2020 28.76 29.21 27.02 28.19
109 NASDAQ BNR Fri, Nov 13, 2020 27.12 29.36 27.08 28.50
108 NASDAQ BNR Thu, Nov 12, 2020 28.03 28.55 26.81 27.08
107 NASDAQ BNR Wed, Nov 11, 2020 27.93 28.95 27.34 28.00
106 NASDAQ BNR Tue, Nov 10, 2020 29.90 30.05 27.33 28.01
105 NASDAQ BNR Mon, Nov 9, 2020 29.04 30.10 28.10 29.59
104 NASDAQ BNR Fri, Nov 6, 2020 28.44 29.88 27.83 29.04
103 NASDAQ BNR Thu, Nov 5, 2020 28.74 29.13 27.39 28.96
102 NASDAQ BNR Wed, Nov 4, 2020 26.80 29.42 26.80 28.41
101 NASDAQ BNR Tue, Nov 3, 2020 29.63 30.31 26.51 26.69
100 NASDAQ BNR Mon, Nov 2, 2020 30.90 30.95 28.10 29.38
99 NASDAQ BNR Fri, Oct 30, 2020 31.05 31.48 30.60 30.87
98 NASDAQ BNR Thu, Oct 29, 2020 30.33 31.15 28.80 30.80
97 NASDAQ BNR Wed, Oct 28, 2020 30.41 30.95 29.01 30.49
96 NASDAQ BNR Tue, Oct 27, 2020 29.80 30.87 28.95 30.87
95 NASDAQ BNR Mon, Oct 26, 2020 29.73 29.74 29.31 29.66
94 NASDAQ BNR Fri, Oct 23, 2020 28.79 29.91 28.11 29.70
93 NASDAQ BNR Thu, Oct 22, 2020 28.62 29.50 28.62 28.94
92 NASDAQ BNR Wed, Oct 21, 2020 27.82 28.85 27.24 28.62
91 NASDAQ BNR Tue, Oct 20, 2020 27.59 28.57 27.15 27.96
90 NASDAQ BNR Mon, Oct 19, 2020 28.52 28.52 27.19 27.49
89 NASDAQ BNR Fri, Oct 16, 2020 27.80 28.30 27.70 27.91
88 NASDAQ BNR Thu, Oct 15, 2020 27.77 28.57 27.70 27.82
87 NASDAQ BNR Wed, Oct 14, 2020 29.26 29.26 27.52 28.00
86 NASDAQ BNR Tue, Oct 13, 2020 26.65 29.14 26.53 29.00
85 NASDAQ BNR Mon, Oct 12, 2020 26.92 27.00 26.50 26.67
84 NASDAQ BNR Fri, Oct 9, 2020 26.08 26.75 25.52 26.50
83 NASDAQ BNR Thu, Oct 8, 2020 25.55 26.65 25.30 26.00
82 NASDAQ BNR Wed, Oct 7, 2020 25.17 25.88 25.14 25.57
81 NASDAQ BNR Tue, Oct 6, 2020 25.00 25.50 24.29 25.23
80 NASDAQ BNR Mon, Oct 5, 2020 24.51 25.32 24.51 25.00
79 NASDAQ BNR Fri, Oct 2, 2020 23.66 25.01 22.96 24.30
78 NASDAQ BNR Thu, Oct 1, 2020 25.08 25.45 24.51 25.08
77 NASDAQ BNR Wed, Sep 30, 2020 24.48 25.08 24.00 25.08
76 NASDAQ BNR Tue, Sep 29, 2020 23.68 24.88 23.37 24.23
75 NASDAQ BNR Mon, Sep 28, 2020 22.48 23.70 22.32 23.26
74 NASDAQ BNR Fri, Sep 25, 2020 21.99 21.99 20.12 21.55
73 NASDAQ BNR Thu, Sep 24, 2020 20.41 21.44 20.00 20.69
72 NASDAQ BNR Wed, Sep 23, 2020 21.51 21.67 20.39 20.75
71 NASDAQ BNR Tue, Sep 22, 2020 22.47 22.70 21.06 21.83
70 NASDAQ BNR Mon, Sep 21, 2020 21.82 22.50 20.61 22.16
69 NASDAQ BNR Fri, Sep 18, 2020 22.06 23.10 21.48 22.71
68 NASDAQ BNR Thu, Sep 17, 2020 21.29 22.93 21.23 22.33
67 NASDAQ BNR Wed, Sep 16, 2020 21.10 22.00 21.10 21.40
66 NASDAQ BNR Tue, Sep 15, 2020 20.03 21.70 20.03 21.23
65 NASDAQ BNR Mon, Sep 14, 2020 20.42 20.58 20.02 20.03
64 NASDAQ BNR Fri, Sep 11, 2020 20.74 20.74 19.89 20.08
63 NASDAQ BNR Thu, Sep 10, 2020 19.28 21.62 18.64 20.88
62 NASDAQ BNR Wed, Sep 9, 2020 19.69 20.10 19.05 19.07
61 NASDAQ BNR Tue, Sep 8, 2020 19.30 20.10 18.78 19.85
60 NASDAQ BNR Fri, Sep 4, 2020 20.38 21.31 19.52 19.55
59 NASDAQ BNR Thu, Sep 3, 2020 21.59 22.09 20.31 20.55
58 NASDAQ BNR Wed, Sep 2, 2020 22.15 22.31 20.67 21.48
57 NASDAQ BNR Tue, Sep 1, 2020 22.90 23.50 22.15 22.21
56 NASDAQ BNR Mon, Aug 31, 2020 23.70 24.00 22.93 23.06
55 NASDAQ BNR Fri, Aug 28, 2020 24.50 24.89 23.30 23.97
54 NASDAQ BNR Thu, Aug 27, 2020 24.30 24.51 23.90 24.33
53 NASDAQ BNR Wed, Aug 26, 2020 22.60 24.62 21.91 24.30
52 NASDAQ BNR Tue, Aug 25, 2020 21.37 23.01 21.37 22.72
51 NASDAQ BNR Mon, Aug 24, 2020 21.31 22.49 21.18 21.63
50 NASDAQ BNR Fri, Aug 21, 2020 20.35 22.80 20.35 22.60
49 NASDAQ BNR Thu, Aug 20, 2020 20.29 20.92 20.01 20.53
48 NASDAQ BNR Wed, Aug 19, 2020 20.66 20.83 19.38 20.54
47 NASDAQ BNR Tue, Aug 18, 2020 21.00 21.36 20.30 20.50
46 NASDAQ BNR Mon, Aug 17, 2020 21.00 21.09 20.30 20.64
45 NASDAQ BNR Fri, Aug 14, 2020 21.42 21.48 20.80 20.96
44 NASDAQ BNR Thu, Aug 13, 2020 20.66 21.49 20.66 21.46
43 NASDAQ BNR Wed, Aug 12, 2020 21.54 21.86 20.51 21.00
42 NASDAQ BNR Tue, Aug 11, 2020 23.93 24.15 21.30 21.30
41 NASDAQ BNR Mon, Aug 10, 2020 23.16 24.37 23.10 23.79
40 NASDAQ BNR Fri, Aug 7, 2020 24.06 24.06 23.00 23.13
39 NASDAQ BNR Thu, Aug 6, 2020 23.84 24.77 23.84 24.17
38 NASDAQ BNR Wed, Aug 5, 2020 24.50 24.82 23.86 23.88
37 NASDAQ BNR Tue, Aug 4, 2020 25.07 25.25 24.50 24.51
36 NASDAQ BNR Mon, Aug 3, 2020 25.00 25.37 24.70 25.05
35 NASDAQ BNR Fri, Jul 31, 2020 25.20 25.44 25.00 25.00
34 NASDAQ BNR Thu, Jul 30, 2020 26.00 26.11 24.15 25.20
33 NASDAQ BNR Wed, Jul 29, 2020 26.90 27.10 26.07 26.26
32 NASDAQ BNR Tue, Jul 28, 2020 26.43 27.17 26.01 26.90
31 NASDAQ BNR Mon, Jul 27, 2020 23.82 27.10 23.82 27.02
30 NASDAQ BNR Fri, Jul 24, 2020 25.80 26.00 23.61 23.81
29 NASDAQ BNR Thu, Jul 23, 2020 26.43 27.00 25.85 26.19
28 NASDAQ BNR Wed, Jul 22, 2020 27.69 28.83 25.85 26.00
27 NASDAQ BNR Tue, Jul 21, 2020 28.49 29.44 27.77 27.79
26 NASDAQ BNR Mon, Jul 20, 2020 28.78 29.38 28.63 28.73
25 NASDAQ BNR Fri, Jul 17, 2020 27.87 30.90 27.81 28.43
24 NASDAQ BNR Thu, Jul 16, 2020 28.40 28.67 27.10 28.30
23 NASDAQ BNR Wed, Jul 15, 2020 28.19 30.00 28.19 29.61
22 NASDAQ BNR Tue, Jul 14, 2020 27.31 28.35 27.31 28.01
21 NASDAQ BNR Mon, Jul 13, 2020 26.48 28.98 26.47 28.35
20 NASDAQ BNR Fri, Jul 10, 2020 26.02 26.90 25.81 26.03
19 NASDAQ BNR Thu, Jul 9, 2020 27.12 27.12 25.68 26.09
18 NASDAQ BNR Wed, Jul 8, 2020 26.81 26.99 25.58 26.67
17 NASDAQ BNR Tue, Jul 7, 2020 27.05 27.23 25.31 26.99
16 NASDAQ BNR Mon, Jul 6, 2020 28.27 30.15 26.12 26.46
15 NASDAQ BNR Thu, Jul 2, 2020 27.00 27.30 26.50 27.15
14 NASDAQ BNR Wed, Jul 1, 2020 27.00 27.78 26.00 26.64
13 NASDAQ BNR Tue, Jun 30, 2020 26.09 28.14 26.09 27.01
12 NASDAQ BNR Mon, Jun 29, 2020 28.65 28.90 25.15 26.08
11 NASDAQ BNR Fri, Jun 26, 2020 30.94 31.15 27.60 27.85
10 NASDAQ BNR Thu, Jun 25, 2020 31.52 31.99 30.70 30.91
9 NASDAQ BNR Wed, Jun 24, 2020 31.60 32.40 29.59 31.06
8 NASDAQ BNR Tue, Jun 23, 2020 30.70 32.06 30.70 31.43
7 NASDAQ BNR Mon, Jun 22, 2020 29.24 31.91 29.10 30.06
6 NASDAQ BNR Fri, Jun 19, 2020 26.09 29.10 26.09 28.79
5 NASDAQ BNR Thu, Jun 18, 2020 24.40 26.59 24.25 26.59
4 NASDAQ BNR Wed, Jun 17, 2020 24.60 24.90 24.04 24.39
3 NASDAQ BNR Tue, Jun 16, 2020 24.01 25.00 23.61 24.35
2 NASDAQ BNR Mon, Jun 15, 2020 22.63 25.96 22.50 23.21
1 NASDAQ BNR Fri, Jun 12, 2020 22.80 26.37 22.50 24.63
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024