Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BNRE )

42.37 +1.21 (+2.94%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 30.89 31.05 30.17 30.69 7,243 -0.44(-1.41%)
May 30, 2023 31.87 31.87 31.04 31.13 6,895 -0.45(-1.42%)
May 26, 2023 31.34 31.64 30.94 31.58 6,647 +0.51(+1.64%)
May 25, 2023 31.12 31.22 30.52 31.07 8,675 +0.24(+0.78%)
May 24, 2023 31.69 31.69 30.75 30.83 5,800 -1.19(-3.72%)
May 23, 2023 31.75 32.38 31.75 32.02 7,196 +0.06(+0.19%)
May 22, 2023 31.89 32.21 31.79 31.96 5,422 +0.14(+0.44%)
May 19, 2023 32.49 32.49 31.75 31.82 5,190 -0.50(-1.55%)
May 18, 2023 32.15 32.78 31.95 32.32 9,754 -0.20(-0.62%)
May 17, 2023 31.69 32.61 31.43 32.52 8,033 +1.19(+3.80%)
May 16, 2023 32.03 32.03 31.27 31.33 17,803 -0.45(-1.42%)
May 15, 2023 31.07 31.89 31.07 31.78 62,290 +0.54(+1.73%)
May 12, 2023 31.82 31.82 30.96 31.24 36,663 -0.34(-1.08%)
May 11, 2023 31.60 31.60 30.37 31.58 10,867 -0.07(-0.22%)
May 10, 2023 32.18 32.18 31.48 31.65 53,984 -0.61(-1.89%)
May 09, 2023 31.81 32.35 31.81 32.26 11,305 +0.11(+0.34%)
May 08, 2023 31.82 32.15 31.79 32.15 2,710 +0.51(+1.61%)
May 05, 2023 31.23 32.03 31.06 31.64 13,346 +0.80(+2.59%)
May 04, 2023 31.11 31.23 30.57 30.84 40,016 -0.29(-0.93%)
May 03, 2023 31.16 31.92 30.98 31.13 10,698 +0.02(+0.06%)
May 02, 2023 32.00 32.00 30.85 31.11 16,269 -1.14(-3.53%)
May 01, 2023 32.35 32.34 32.03 32.25 17,718 -0.25(-0.77%)
Apr 28, 2023 31.78 32.50 31.78 32.50 7,112 +0.48(+1.50%)
Apr 27, 2023 31.65 32.02 31.65 32.02 4,942 +0.87(+2.79%)
Apr 26, 2023 31.87 31.87 30.94 31.15 11,915 -0.56(-1.77%)
Apr 25, 2023 33.04 33.04 31.71 31.71 7,613 -1.71(-5.12%)
Apr 24, 2023 33.14 33.43 33.14 33.42 4,001 +0.06(+0.18%)
Apr 21, 2023 33.30 33.37 33.01 33.36 5,321 +0.18(+0.54%)
Apr 20, 2023 32.86 33.33 32.86 33.18 11,154 +0.08(+0.24%)
Apr 19, 2023 32.65 33.20 32.62 33.10 5,882 +0.29(+0.87%)
Apr 18, 2023 32.80 33.08 32.47 32.81 8,134 +0.06(+0.20%)
Apr 17, 2023 32.43 32.75 32.33 32.75 6,956 +0.24(+0.75%)
Apr 14, 2023 33.15 33.15 32.30 32.51 11,355 -0.55(-1.66%)
Apr 13, 2023 32.28 33.13 31.91 33.05 6,242 +0.91(+2.81%)
Apr 12, 2023 32.31 32.40 31.95 32.15 15,700 +0.22(+0.69%)
Apr 11, 2023 31.95 32.31 31.89 31.93 6,026 +0.24(+0.76%)
Apr 10, 2023 31.27 31.71 31.22 31.69 6,053 +0.14(+0.44%)
Apr 06, 2023 31.75 32.15 31.51 31.55 5,794 -0.02(-0.06%)
Apr 05, 2023 31.75 31.82 31.39 31.57 6,002 -0.32(-1.00%)
Apr 04, 2023 32.35 32.52 31.77 31.89 5,085 -0.50(-1.54%)
Apr 03, 2023 32.75 32.87 32.18 32.39 11,862 -0.59(-1.79%)
Mar 31, 2023 32.28 34.15 32.09 32.98 9,326 +0.88(+2.74%)
Mar 30, 2023 31.71 32.10 31.62 32.10 6,425 +0.53(+1.68%)
Mar 29, 2023 30.70 31.57 30.70 31.57 10,142 +1.37(+4.54%)
Mar 28, 2023 30.15 31.88 29.96 30.20 8,113 +0.07(+0.23%)
Mar 27, 2023 30.31 30.40 29.97 30.13 8,416 +0.04(+0.13%)
Mar 24, 2023 29.15 30.16 29.15 30.09 4,279 +0.35(+1.18%)
Mar 23, 2023 29.61 30.31 29.50 29.74 12,588 +0.22(+0.75%)
Mar 22, 2023 30.13 30.34 29.52 29.52 7,719 -0.58(-1.93%)
Mar 21, 2023 29.99 30.34 29.92 30.10 7,863 +0.66(+2.24%)
Mar 20, 2023 29.37 29.89 29.37 29.44 19,687 +0.25(+0.86%)
Mar 17, 2023 29.43 29.43 28.86 29.19 56,649 -0.24(-0.82%)
Mar 16, 2023 28.59 29.58 28.30 29.43 9,186 +0.74(+2.58%)
Mar 15, 2023 28.82 28.82 28.41 28.69 28,015 -0.78(-2.65%)
Mar 14, 2023 29.84 30.34 29.20 29.47 22,865 +0.47(+1.62%)
Mar 13, 2023 29.77 29.82 29.00 29.00 35,628 -1.10(-3.65%)
Mar 10, 2023 31.66 31.66 29.90 30.10 23,762 -1.49(-4.72%)
Mar 09, 2023 32.70 33.56 31.50 31.59 21,481 -0.91(-2.80%)
Mar 08, 2023 32.29 33.15 32.22 32.50 10,348 +0.21(+0.65%)
Mar 07, 2023 33.50 34.36 32.29 32.29 11,771 -1.27(-3.78%)
Mar 06, 2023 34.12 34.38 33.54 33.56 10,242 -0.48(-1.41%)
Mar 03, 2023 33.39 35.10 33.39 34.04 7,916 +0.71(+2.13%)
Mar 02, 2023 33.01 33.91 32.61 33.33 13,362 +0.20(+0.60%)
Mar 01, 2023 33.53 33.79 33.13 33.13 30,445 -0.28(-0.84%)
Feb 28, 2023 33.73 33.76 33.34 33.41 16,947 -0.23(-0.68%)
Feb 27, 2023 34.15 34.27 33.62 33.64 13,102 -0.07(-0.21%)
Feb 24, 2023 33.69 33.82 33.24 33.71 8,445 -0.34(-1.00%)
Feb 23, 2023 34.51 35.47 33.78 34.05 12,728 -0.06(-0.18%)
Feb 22, 2023 34.42 35.39 33.93 34.11 9,301 -0.40(-1.16%)
Feb 21, 2023 35.33 35.61 34.41 34.51 25,093 -1.35(-3.76%)
Feb 17, 2023 35.95 36.10 35.65 35.86 23,122 -0.22(-0.61%)
Feb 16, 2023 36.11 36.38 35.69 36.08 13,987 -0.43(-1.18%)
Feb 15, 2023 36.15 36.57 35.93 36.51 10,352 -0.06(-0.16%)
Feb 14, 2023 36.87 36.87 36.24 36.57 10,478 -0.15(-0.41%)
Feb 13, 2023 36.65 36.88 36.65 36.72 9,423 +0.33(+0.91%)
Feb 10, 2023 36.82 36.82 36.11 36.39 14,914 -0.32(-0.87%)
Feb 09, 2023 37.70 38.56 36.67 36.71 30,363 -0.04(-0.11%)
Feb 08, 2023 37.20 37.20 36.74 36.75 7,100 -0.20(-0.54%)
Feb 07, 2023 36.44 36.95 35.96 36.95 7,319 +0.68(+1.87%)
Feb 06, 2023 37.19 37.48 36.09 36.27 19,312 -1.42(-3.77%)
Feb 03, 2023 37.73 37.97 37.47 37.69 17,045 -0.41(-1.08%)
Feb 02, 2023 37.74 38.47 37.45 38.10 11,571 +1.01(+2.72%)
Feb 01, 2023 37.37 37.37 36.38 37.09 31,823 -0.04(-0.11%)
Jan 31, 2023 36.75 37.49 36.75 37.13 19,683 +0.42(+1.14%)
Jan 30, 2023 37.27 37.47 36.62 36.71 12,156 -0.89(-2.37%)
Jan 27, 2023 37.55 37.91 37.16 37.60 12,802 +0.14(+0.37%)
Jan 26, 2023 37.01 37.46 36.94 37.46 12,226 +0.59(+1.60%)
Jan 25, 2023 36.21 36.97 35.82 36.87 17,426 +0.14(+0.38%)
Jan 24, 2023 37.00 37.00 36.58 36.73 37,525 -0.37(-1.00%)
Jan 23, 2023 36.40 37.13 36.36 37.10 8,619 +0.76(+2.09%)
Jan 20, 2023 35.93 36.34 35.50 36.34 14,248 +0.73(+2.05%)
Jan 19, 2023 35.20 35.98 35.20 35.61 19,830 +0.01(+0.03%)
Jan 18, 2023 35.90 36.40 35.60 35.60 11,059 -0.16(-0.43%)
Jan 17, 2023 35.75 36.27 35.45 35.76 19,129 +0.05(+0.15%)
Jan 13, 2023 34.75 35.70 34.75 35.70 8,682 +0.42(+1.19%)
Jan 12, 2023 34.99 35.64 34.80 35.28 17,248 +0.64(+1.85%)
Jan 11, 2023 34.41 34.71 34.34 34.64 10,796 +0.90(+2.67%)
Jan 10, 2023 34.20 34.20 33.27 33.74 41,855 -0.14(-0.41%)
Jan 09, 2023 33.71 34.42 33.59 33.88 14,480 +0.52(+1.56%)
Jan 06, 2023 32.44 33.40 32.23 33.36 28,016 +1.23(+3.83%)
Jan 05, 2023 32.59 32.72 31.98 32.13 18,217 -0.74(-2.25%)
Jan 04, 2023 31.95 32.96 31.91 32.87 18,386 +1.28(+4.05%)
Jan 03, 2023 31.61 31.99 31.23 31.59 17,953 +0.30(+0.96%)
Dec 30, 2022 31.70 31.98 31.17 31.29 115,677 -0.70(-2.19%)
Dec 29, 2022 31.21 32.11 31.21 31.99 11,169 +0.97(+3.13%)
Dec 28, 2022 31.56 31.84 30.96 31.02 20,356 -0.41(-1.30%)
Dec 27, 2022 31.78 31.78 31.32 31.43 10,252 -0.24(-0.76%)
Dec 23, 2022 30.81 31.78 30.81 31.67 9,979 +0.71(+2.29%)
Dec 22, 2022 31.29 31.29 30.50 30.96 15,404 -0.52(-1.65%)
Dec 21, 2022 30.80 31.58 30.80 31.48 36,847 +0.65(+2.11%)
Dec 20, 2022 31.35 31.35 30.76 30.83 31,039 -0.48(-1.53%)
Dec 19, 2022 32.26 32.30 31.27 31.31 17,416 -1.09(-3.36%)
Dec 16, 2022 32.43 32.97 32.38 32.40 19,086 -0.69(-2.09%)
Dec 15, 2022 32.72 33.29 32.72 33.09 14,788 -0.80(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.