Register for streaming realtime charts, analysis tools, and prices.
BNCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.94 | 0.14 | 0.61% | 22.90 | 23.00 | 22.90 | 1,350 |
| May 16 2024 | 22.80 | 0.86 | 3.92% | 21.94 | 22.80 | 21.94 | 7,144 |
| May 15 2024 | 21.94 | 0.00 | 0.00% | 21.90 | 21.94 | 21.90 | 700 |
| May 14 2024 | 21.94 | 0.00 | 0.00% | 21.94 | 21.94 | 21.94 | 0 |
| May 13 2024 | 21.94 | 0.29 | 1.34% | 21.50 | 21.94 | 21.41 | 9,154 |
| May 10 2024 | 21.65 | -0.22 | -1.00% | 21.65 | 21.65 | 21.65 | 225 |
| May 09 2024 | 21.8692 | 0.00 | 0.00% | 21.8692 | 21.8692 | 21.8692 | 0 |
| May 08 2024 | 21.8692 | 0.00 | 0.00% | 21.8692 | 21.8692 | 21.8692 | 0 |
| May 07 2024 | 21.8692 | 0.07 | 0.32% | 22.00 | 22.00 | 21.50 | 6,046 |
| May 06 2024 | 21.80 | -0.20 | -0.91% | 21.79 | 22.00 | 21.79 | 2,120 |
| May 03 2024 | 22.00 | 0.26 | 1.20% | 21.75 | 22.00 | 21.55 | 1,105 |
| May 02 2024 | 21.74 | 0.74 | 3.52% | 21.00 | 21.74 | 20.95 | 10,733 |
| May 01 2024 | 21.00 | -0.35 | -1.64% | 21.05 | 21.05 | 20.50 | 6,665 |
| Apr 30 2024 | 21.35 | 0.35 | 1.67% | 21.00 | 21.35 | 20.76 | 3,075 |
| Apr 29 2024 | 21.00 | -0.36 | -1.69% | 21.36 | 21.36 | 20.1025 | 4,495 |
| Apr 26 2024 | 21.36 | -0.30 | -1.37% | 21.69 | 21.69 | 21.36 | 1,998 |
| Apr 25 2024 | 21.6575 | 0.00 | 0.00% | 21.6575 | 21.6575 | 21.6575 | 0 |
| Apr 24 2024 | 21.6575 | -0.09 | -0.43% | 21.75 | 21.8075 | 21.6575 | 1,234 |
| Apr 23 2024 | 21.75 | -0.05 | -0.23% | 21.75 | 21.75 | 21.75 | 359 |
| Apr 22 2024 | 21.80 | -0.11 | -0.50% | 21.80 | 21.80 | 21.80 | 400 |
| Apr 19 2024 | 21.91 | 0.00 | 0.00% | 21.91 | 21.91 | 21.91 | 0 |
| Apr 18 2024 | 21.91 | -0.08 | -0.36% | 21.90 | 21.95 | 21.90 | 514 |
| Apr 17 2024 | 21.99 | -0.12 | -0.54% | 22.15 | 22.15 | 21.99 | 1,752 |
| Apr 16 2024 | 22.11 | -0.24 | -1.07% | 22.37 | 22.40 | 22.11 | 4,500 |
| Apr 15 2024 | 22.35 | -0.02 | -0.09% | 22.35 | 22.35 | 22.35 | 301 |
| Apr 12 2024 | 22.37 | -0.20 | -0.89% | 22.60 | 22.60 | 22.37 | 2,605 |
| Apr 11 2024 | 22.57 | -0.23 | -1.01% | 22.10 | 22.57 | 22.00 | 4,445 |
| Apr 10 2024 | 22.80 | -0.11 | -0.48% | 22.91 | 22.91 | 22.80 | 900 |
| Apr 09 2024 | 22.91 | -0.09 | -0.39% | 22.91 | 22.91 | 22.91 | 201 |
| Apr 08 2024 | 23.00 | -0.09 | -0.39% | 23.0885 | 23.0885 | 23.00 | 1,272 |
| Apr 05 2024 | 23.09 | -0.01 | -0.04% | 23.09 | 23.09 | 23.09 | 202 |
| Apr 04 2024 | 23.10 | 0.02 | 0.09% | 23.1425 | 23.1425 | 23.10 | 390 |
| Apr 03 2024 | 23.08 | -0.07 | -0.30% | 23.08 | 23.08 | 23.08 | 545 |
| Apr 02 2024 | 23.15 | 0.00 | 0.00% | 23.15 | 23.15 | 23.15 | 0 |
| Apr 01 2024 | 23.15 | -0.11 | -0.48% | 23.15 | 23.15 | 23.15 | 174 |
| Mar 28 2024 | 23.2625 | -0.08 | -0.33% | 23.30 | 23.30 | 23.2625 | 350 |
| Mar 27 2024 | 23.34 | 0.13 | 0.56% | 23.30 | 23.34 | 23.30 | 348 |
| Mar 26 2024 | 23.21 | 0.01 | 0.04% | 23.35 | 23.35 | 23.21 | 59,050 |
| Mar 25 2024 | 23.20 | 0.18 | 0.76% | 23.06 | 23.50 | 23.06 | 5,270 |
| Mar 22 2024 | 23.025 | 0.08 | 0.37% | 23.06 | 23.06 | 23.025 | 315 |
| Mar 21 2024 | 22.94 | -0.20 | -0.86% | 23.05 | 23.30 | 22.94 | 2,586 |
| Mar 20 2024 | 23.14 | 0.05 | 0.22% | 23.15 | 23.15 | 23.00 | 4,553 |
| Mar 19 2024 | 23.09 | 0.00 | 0.00% | 23.09 | 23.09 | 23.09 | 0 |
| Mar 18 2024 | 23.09 | -0.09 | -0.37% | 23.25 | 23.25 | 23.09 | 2,604 |
| Mar 15 2024 | 23.175 | 0.02 | 0.06% | 23.20 | 23.20 | 23.175 | 260 |
| Mar 14 2024 | 23.16 | 0.16 | 0.70% | 23.275 | 23.275 | 23.16 | 700 |
| Mar 13 2024 | 23.00 | -0.70 | -2.95% | 23.30 | 23.30 | 23.00 | 2,958 |
| Mar 12 2024 | 23.70 | -0.23 | -0.96% | 23.85 | 23.85 | 23.20 | 2,957 |
| Mar 11 2024 | 23.93 | 0.13 | 0.55% | 23.75 | 23.93 | 23.50 | 1,730 |
| Mar 08 2024 | 23.80 | -1.10 | -4.42% | 24.45 | 24.45 | 23.79 | 9,135 |
| Mar 07 2024 | 24.90 | -1.50 | -5.68% | 25.76 | 26.10 | 23.83 | 15,250 |
| Mar 06 2024 | 26.40 | 0.15 | 0.57% | 25.76 | 26.40 | 25.75 | 2,072 |
| Mar 05 2024 | 26.25 | -0.11 | -0.42% | 26.11 | 26.30 | 25.75 | 4,154 |
| Mar 04 2024 | 26.36 | -1.49 | -5.35% | 27.95 | 27.95 | 26.04 | 14,923 |
| Mar 01 2024 | 27.85 | 0.41 | 1.49% | 27.44 | 27.90 | 27.30 | 2,357 |
| Feb 29 2024 | 27.44 | 0.59 | 2.20% | 27.52 | 27.52 | 27.35 | 2,019 |
| Feb 28 2024 | 26.85 | -1.15 | -4.11% | 28.65 | 29.15 | 26.85 | 15,291 |
| Feb 27 2024 | 28.00 | 0.12 | 0.43% | 28.00 | 28.00 | 28.00 | 164 |
| Feb 26 2024 | 27.88 | 0.08 | 0.29% | 27.99 | 28.00 | 27.46 | 8,889 |
| Feb 23 2024 | 27.80 | -0.13 | -0.47% | 28.24 | 28.24 | 27.50 | 2,085 |
| Feb 22 2024 | 27.93 | 0.18 | 0.65% | 27.76 | 28.24 | 27.65 | 1,655 |
| Feb 21 2024 | 27.75 | 0.03 | 0.11% | 27.76 | 28.24 | 27.75 | 1,630 |
| Feb 20 2024 | 27.72 | -0.63 | -2.22% | 27.68 | 28.37 | 27.68 | 1,712 |
