Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 25.49 | -0.02 | -0.08% | 25.58 | 25.59 | 25.49 | 7,690 |
| May 09 2024 | 25.51 | 0.19 | 0.75% | 25.50 | 25.53 | 25.50 | 3,604 |
| May 08 2024 | 25.32 | 0.17 | 0.68% | 25.32 | 25.32 | 25.32 | 0 |
| May 07 2024 | 25.15 | -0.05 | -0.20% | 25.26 | 25.28 | 25.15 | 31,000 |
| May 06 2024 | 25.20 | 0.24 | 0.96% | 25.21 | 25.21 | 25.20 | 1,600 |
| May 03 2024 | 24.96 | 0.14 | 0.56% | 24.97 | 24.98 | 24.93 | 4,300 |
| May 02 2024 | 24.82 | 0.04 | 0.16% | 24.88 | 24.89 | 24.82 | 600 |
| May 01 2024 | 24.78 | 0.10 | 0.41% | 24.54 | 24.88 | 24.54 | 300 |
| Apr 30 2024 | 24.68 | -0.09 | -0.36% | 24.68 | 24.68 | 24.68 | 0 |
| Apr 29 2024 | 24.77 | -0.05 | -0.20% | 24.86 | 24.86 | 24.76 | 2,500 |
| Apr 26 2024 | 24.82 | 0.09 | 0.36% | 24.76 | 24.85 | 24.76 | 1,100 |
| Apr 25 2024 | 24.73 | -0.24 | -0.96% | 24.61 | 24.73 | 24.54 | 700 |
| Apr 24 2024 | 24.97 | -0.06 | -0.24% | 25.10 | 25.10 | 24.89 | 1,100 |
| Apr 23 2024 | 25.03 | 0.06 | 0.24% | 24.99 | 25.04 | 24.99 | 400 |
| Apr 22 2024 | 24.97 | 0.19 | 0.77% | 24.95 | 24.98 | 24.95 | 500 |
| Apr 19 2024 | 24.78 | 0.15 | 0.61% | 24.81 | 24.81 | 24.76 | 500 |
| Apr 18 2024 | 24.63 | 0.00 | 0.00% | 24.70 | 24.71 | 24.62 | 1,200 |
| Apr 17 2024 | 24.63 | -0.01 | -0.04% | 24.70 | 24.70 | 24.55 | 1,600 |
| Apr 16 2024 | 24.64 | -0.19 | -0.77% | 24.62 | 24.68 | 24.58 | 1,300 |
| Apr 15 2024 | 24.83 | -0.15 | -0.60% | 25.21 | 25.21 | 24.80 | 1,600 |
| Apr 12 2024 | 24.98 | -0.23 | -0.91% | 25.08 | 25.08 | 24.95 | 1,315 |
| Apr 11 2024 | 25.21 | -0.15 | -0.59% | 25.20 | 25.26 | 25.16 | 1,700 |
| Apr 10 2024 | 25.36 | -0.28 | -1.09% | 25.35 | 25.45 | 25.27 | 4,200 |
| Apr 09 2024 | 25.64 | -0.02 | -0.08% | 25.62 | 25.68 | 25.59 | 1,104 |
| Apr 08 2024 | 25.66 | 0.09 | 0.35% | 25.67 | 25.67 | 25.66 | 200 |
| Apr 05 2024 | 25.57 | 0.10 | 0.39% | 25.53 | 25.63 | 25.51 | 19,500 |
| Apr 04 2024 | 25.47 | -0.07 | -0.27% | 25.64 | 25.64 | 25.47 | 400 |
| Apr 03 2024 | 25.54 | 0.01 | 0.04% | 25.57 | 25.60 | 25.52 | 2,000 |
| Apr 02 2024 | 25.53 | -0.16 | -0.62% | 25.54 | 25.54 | 25.53 | 200 |
| Apr 01 2024 | 25.69 | -0.08 | -0.31% | 25.68 | 25.72 | 25.66 | 1,500 |
| Mar 28 2024 | 25.77 | 0.13 | 0.51% | 25.77 | 25.77 | 25.77 | 0 |
| Mar 27 2024 | 25.64 | 0.13 | 0.51% | 25.63 | 25.67 | 25.63 | 700 |
| Mar 26 2024 | 25.51 | 0.01 | 0.04% | 25.54 | 25.55 | 25.49 | 1,000 |
| Mar 25 2024 | 25.50 | -0.15 | -0.58% | 25.61 | 25.61 | 25.50 | 808 |
| Mar 22 2024 | 25.65 | -0.07 | -0.27% | 25.68 | 25.68 | 25.64 | 1,300 |
| Mar 21 2024 | 25.72 | 0.16 | 0.63% | 25.77 | 25.77 | 25.71 | 1,900 |
| Mar 20 2024 | 25.56 | 0.15 | 0.59% | 25.43 | 25.56 | 25.43 | 500 |
| Mar 19 2024 | 25.41 | 0.07 | 0.28% | 25.38 | 25.45 | 25.38 | 800 |
| Mar 18 2024 | 25.34 | -0.02 | -0.08% | 25.30 | 25.40 | 25.30 | 600 |
| Mar 15 2024 | 25.36 | -0.01 | -0.04% | 25.31 | 25.40 | 25.31 | 1,900 |
| Mar 14 2024 | 25.37 | -0.10 | -0.39% | 25.47 | 25.47 | 25.30 | 1,350 |
| Mar 13 2024 | 25.47 | 0.09 | 0.35% | 25.40 | 25.47 | 25.40 | 450 |
| Mar 12 2024 | 25.38 | 0.03 | 0.12% | 25.37 | 25.38 | 25.32 | 400 |
| Mar 11 2024 | 25.35 | 0.02 | 0.08% | 25.29 | 25.35 | 25.29 | 400 |
| Mar 08 2024 | 25.33 | 0.01 | 0.04% | 25.32 | 25.36 | 25.31 | 800 |
| Mar 07 2024 | 25.32 | 0.15 | 0.60% | 25.32 | 25.32 | 25.32 | 0 |
| Mar 06 2024 | 25.17 | 0.05 | 0.20% | 25.20 | 25.20 | 25.15 | 300 |
| Mar 05 2024 | 25.12 | 0.12 | 0.48% | 25.08 | 25.15 | 25.08 | 900 |
| Mar 04 2024 | 25.00 | 0.11 | 0.44% | 25.00 | 25.01 | 25.00 | 600 |
| Mar 01 2024 | 24.89 | 0.11 | 0.44% | 24.91 | 24.93 | 24.89 | 500 |
| Feb 29 2024 | 24.78 | 0.12 | 0.49% | 24.69 | 24.79 | 24.69 | 1,870 |
| Feb 28 2024 | 24.66 | -0.03 | -0.12% | 24.72 | 24.79 | 24.66 | 900 |
| Feb 27 2024 | 24.69 | -0.06 | -0.24% | 24.70 | 24.71 | 24.62 | 1,910 |
| Feb 26 2024 | 24.75 | -0.25 | -1.00% | 24.80 | 24.87 | 24.75 | 465 |
| Feb 23 2024 | 25.00 | 0.08 | 0.32% | 25.00 | 25.06 | 25.00 | 300 |
| Feb 22 2024 | 24.92 | 0.12 | 0.48% | 24.98 | 24.99 | 24.90 | 1,300 |
| Feb 21 2024 | 24.80 | -0.23 | -0.92% | 24.80 | 24.81 | 24.73 | 1,900 |
| Feb 20 2024 | 25.03 | 0.13 | 0.52% | 24.97 | 25.03 | 24.97 | 6,600 |
| Feb 16 2024 | 24.90 | 0.05 | 0.20% | 24.93 | 24.97 | 24.90 | 6,500 |
| Feb 15 2024 | 24.85 | 0.32 | 1.30% | 24.74 | 24.87 | 24.74 | 1,200 |
| Feb 14 2024 | 24.53 | 0.21 | 0.86% | 24.53 | 24.56 | 24.46 | 7,700 |
| Feb 13 2024 | 24.32 | -0.36 | -1.46% | 24.47 | 24.47 | 24.16 | 2,503 |
| Feb 12 2024 | 24.68 | 0.10 | 0.41% | 24.67 | 24.68 | 24.67 | 1,444 |
