NASDAQ DM Ex US Industrials Ind BNH
13.75 USD -0.10 (-0.72%)
Regular-session close
13.75 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.75 Day range 13.89
13.75 52-week range 16.58
- YTD
- -16.46%
- 1 year
- -16.11%
BNH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.85 | 13.89 | 13.75 | 13.75 | -0.10 | -0.72% | 42,802 |
| Nov 12, 2026 | 13.95 | 14.11 | 13.85 | 13.85 | -0.20 | -1.42% | 28,100 |
| Nov 11, 2026 | 14.02 | 14.15 | 13.95 | 14.05 | +0.03 | +0.21% | 25,600 |
| Nov 10, 2026 | 14.12 | 14.16 | 13.99 | 14.02 | -0.23 | -1.61% | 28,900 |
| Nov 9, 2026 | 14.13 | 14.28 | 13.95 | 14.25 | +0.12 | +0.85% | 24,900 |
| Nov 6, 2026 | 13.88 | 14.24 | 13.88 | 14.13 | +0.16 | +1.15% | 26,400 |
| Nov 5, 2026 | 14.03 | 14.23 | 13.81 | 13.97 | -0.17 | -1.20% | 34,900 |
| Nov 4, 2026 | 13.87 | 14.14 | 13.86 | 14.14 | +0.29 | +2.09% | 18,500 |
| Nov 3, 2026 | 13.93 | 14.03 | 13.85 | 13.85 | -0.06 | -0.43% | 21,400 |
| Nov 2, 2026 | 14.01 | 14.05 | 13.91 | 13.91 | -0.01 | -0.07% | 20,200 |
| Oct 30, 2026 | 13.97 | 14.03 | 13.90 | 13.92 | +0.02 | +0.14% | 26,000 |
| Oct 29, 2026 | 14.11 | 14.14 | 13.90 | 13.90 | -0.23 | -1.63% | 80,600 |
| Oct 28, 2026 | 14.15 | 14.15 | 14.10 | 14.13 | -0.01 | -0.07% | 12,300 |
| Oct 27, 2026 | 14.10 | 14.15 | 14.10 | 14.14 | +0.03 | +0.21% | 26,000 |
| Oct 26, 2026 | 14.25 | 14.25 | 14.08 | 14.11 | -0.10 | -0.70% | 44,100 |
| Oct 23, 2026 | 14.23 | 14.35 | 14.21 | 14.21 | -0.09 | -0.63% | 11,900 |
| Oct 22, 2026 | 14.40 | 14.41 | 14.18 | 14.30 | -0.15 | -1.04% | 20,000 |
| Oct 21, 2026 | 14.50 | 14.50 | 14.17 | 14.45 | +0.15 | +1.05% | 25,100 |
| Oct 20, 2026 | 14.28 | 14.30 | 14.20 | 14.30 | +0.02 | +0.14% | 23,800 |
| Oct 19, 2026 | 14.40 | 14.42 | 14.23 | 14.28 | -0.12 | -0.83% | 22,900 |
| Oct 16, 2026 | 14.49 | 14.49 | 14.28 | 14.40 | -0.14 | -0.96% | 32,500 |
| Oct 15, 2026 | 14.35 | 14.54 | 14.31 | 14.54 | +0.34 | +2.39% | 32,700 |
| Oct 14, 2026 | 14.31 | 14.49 | 14.14 | 14.20 | -0.14 | -0.98% | 34,500 |
| Oct 13, 2026 | 14.12 | 14.34 | 14.12 | 14.34 | +0.18 | +1.27% | 25,900 |
| Oct 12, 2026 | 14.27 | 14.30 | 14.12 | 14.16 | -0.20 | -1.39% | 36,500 |
| Oct 9, 2026 | 14.23 | 14.44 | 14.23 | 14.36 | +0.03 | +0.21% | 44,500 |
| Oct 8, 2026 | 14.24 | 14.39 | 14.22 | 14.33 | -0.04 | -0.28% | 19,500 |
| Oct 7, 2026 | 14.34 | 14.37 | 14.11 | 14.37 | -0.06 | -0.42% | 22,200 |
| Oct 6, 2026 | 14.52 | 14.53 | 14.31 | 14.43 | -0.16 | -1.10% | 27,300 |
| Oct 5, 2026 | 14.20 | 14.59 | 14.12 | 14.59 | +0.38 | +2.67% | 29,300 |
| Oct 2, 2026 | 14.39 | 14.57 | 14.15 | 14.21 | -0.45 | -3.07% | 32,000 |
| Oct 1, 2026 | 14.46 | 14.82 | 14.35 | 14.66 | +0.17 | +1.17% | 37,100 |
| Sep 30, 2026 | 14.60 | 14.82 | 14.42 | 14.49 | -0.13 | -0.89% | 97,000 |
| Sep 29, 2026 | 14.75 | 14.75 | 14.57 | 14.62 | -0.14 | -0.95% | 26,300 |
| Sep 28, 2026 | 14.85 | 14.94 | 14.75 | 14.76 | -0.11 | -0.74% | 16,600 |
| Sep 25, 2026 | 14.85 | 14.94 | 14.85 | 14.87 | +0.02 | +0.13% | 8,000 |
| Sep 24, 2026 | 14.90 | 14.93 | 14.85 | 14.85 | -0.05 | -0.34% | 19,700 |
| Sep 23, 2026 | 14.90 | 14.92 | 14.85 | 14.90 | -0.04 | -0.27% | 20,100 |
| Sep 22, 2026 | 14.92 | 14.96 | 14.90 | 14.94 | -0.01 | -0.07% | 12,000 |
| Sep 21, 2026 | 14.91 | 14.98 | 14.91 | 14.95 | +0.01 | +0.07% | 19,400 |
| Sep 18, 2026 | 14.90 | 14.99 | 14.90 | 14.94 | -0.05 | -0.33% | 8,500 |
| Sep 17, 2026 | 14.92 | 14.99 | 14.90 | 14.99 | 0.00 | 0.00% | 13,800 |
| Sep 16, 2026 | 14.91 | 15.04 | 14.90 | 14.99 | +0.05 | +0.33% | 19,100 |
| Sep 15, 2026 | 14.85 | 14.95 | 14.84 | 14.94 | +0.08 | +0.54% | 18,900 |
| Sep 14, 2026 | 14.86 | 14.88 | 14.83 | 14.86 | +0.05 | +0.34% | 11,800 |
| Sep 11, 2026 | 14.83 | 14.86 | 14.77 | 14.81 | -0.04 | -0.27% | 12,300 |
| Sep 10, 2026 | 14.77 | 14.88 | 14.76 | 14.85 | +0.02 | +0.13% | 23,700 |
| Sep 9, 2026 | 14.97 | 14.97 | 14.72 | 14.83 | -0.16 | -1.07% | 35,300 |
| Sep 8, 2026 | 15.15 | 15.15 | 14.72 | 14.99 | -0.16 | -1.06% | 29,800 |
| Sep 4, 2026 | 14.80 | 15.15 | 14.80 | 15.15 | +0.31 | +2.09% | 24,300 |
| Sep 3, 2026 | 14.90 | 14.97 | 14.80 | 14.84 | -0.10 | -0.67% | 17,800 |
| Sep 2, 2026 | 15.00 | 15.04 | 14.91 | 14.94 | -0.06 | -0.40% | 23,900 |
| Sep 1, 2026 | 14.82 | 15.06 | 14.82 | 15.00 | +0.15 | +1.01% | 24,700 |
| Aug 31, 2026 | 14.88 | 15.04 | 14.82 | 14.85 | -0.03 | -0.20% | 30,800 |
| Aug 28, 2026 | 15.02 | 15.08 | 14.88 | 14.88 | -0.17 | -1.13% | 27,100 |
| Aug 27, 2026 | 15.08 | 15.11 | 15.03 | 15.05 | -0.03 | -0.20% | 17,400 |
| Aug 26, 2026 | 15.06 | 15.09 | 15.05 | 15.08 | +0.01 | +0.07% | 6,200 |
| Aug 25, 2026 | 15.11 | 15.11 | 15.07 | 15.07 | +0.01 | +0.07% | 9,300 |
| Aug 24, 2026 | 15.07 | 15.10 | 15.06 | 15.06 | +0.01 | +0.07% | 5,300 |
| Aug 21, 2026 | 15.07 | 15.14 | 15.04 | 15.05 | -0.05 | -0.33% | 21,200 |
| Aug 20, 2026 | 15.11 | 15.17 | 15.08 | 15.10 | -0.04 | -0.26% | 20,800 |
| Aug 19, 2026 | 15.10 | 15.16 | 15.10 | 15.14 | +0.05 | +0.33% | 12,400 |
| Aug 18, 2026 | 15.10 | 15.14 | 15.05 | 15.09 | -0.03 | -0.20% | 13,500 |
| Aug 17, 2026 | 15.20 | 15.20 | 15.11 | 15.12 | -0.03 | -0.20% | 12,800 |
| Aug 14, 2026 | 15.04 | 15.20 | 15.04 | 15.15 | +0.07 | +0.46% | 6,300 |
65 days, newest first. Daily bars as drawn on the BNH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.