Bonvenu Bancorp, Inc. (BBNA)
OTCMKTS
· Delayed Price · Currency is USD
18.25
+0.15 (0.83%)
Apr 28, 2026, 2:55 PM EST
Bonvenu Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.40 | 18.40 | 18.20 | 18.25 | 18.25 | 0.83% | 1,720 |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.78% | 100 |
| Apr 24, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.17% | 400 |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.70% | 1,000 |
| Apr 22, 2026 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | 3.92% | 1,227 |
| Apr 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.10% | 426 |
| Mar 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 1,000 |
| Mar 27, 2026 | 17.95 | 18.00 | 17.25 | 17.75 | 17.75 | - | 3,400 |
| Mar 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.43% | 100 |
| Mar 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 300 |
| Feb 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.33% | 550 |
| Feb 12, 2026 | 17.90 | 17.90 | 17.13 | 17.13 | 17.13 | -4.83% | 500 |
| Feb 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,100 |
| Feb 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - | 1,000 |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | 1.41% | 100 |
| Jan 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.21 | - | 332 |
| Jan 12, 2026 | 17.75 | 17.75 | 17.70 | 17.75 | 17.21 | 1.43% | 1,000 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | - | 1,000 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.97 | 2.94% | 1,000 |
| Dec 31, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.48 | 1.49% | 1,216 |
| Dec 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | - | 1,111 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | 1.21% | 679 |
| Dec 4, 2025 | 16.56 | 16.56 | 16.55 | 16.55 | 16.04 | 0.30% | 879 |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.00 | 1.85% | 1,100 |
| Nov 26, 2025 | 16.20 | 16.29 | 16.20 | 16.20 | 15.71 | 0.93% | 2,100 |
| Nov 24, 2025 | 16.20 | 16.20 | 16.05 | 16.05 | 15.56 | -0.31% | 600 |
| Nov 20, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 15.61 | 1.26% | 1,511 |
| Nov 13, 2025 | 15.94 | 15.94 | 15.87 | 15.90 | 15.41 | -0.62% | 1,600 |
| Nov 12, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 15.51 | - | 1,692 |
| Nov 10, 2025 | 15.75 | 16.05 | 15.75 | 16.00 | 15.51 | -0.06% | 4,203 |
| Nov 7, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 15.52 | 0.06% | 3,000 |
| Nov 6, 2025 | 16.26 | 16.26 | 16.00 | 16.00 | 15.51 | -1.54% | 3,000 |
| Nov 5, 2025 | 16.34 | 16.34 | 16.25 | 16.25 | 15.75 | -0.91% | 2,850 |
| Nov 4, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 15.90 | -0.61% | 1,500 |
| Nov 3, 2025 | 16.55 | 16.55 | 16.50 | 16.50 | 16.00 | - | 3,600 |
| Oct 30, 2025 | 16.55 | 17.05 | 16.06 | 16.50 | 16.00 | -2.94% | 6,351 |