Register for real-time alerts, custom portfolio, and market movers
BNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 407.50 | 2.50 | 0.62% | 417.00 | 417.00 | 407.50 | 214,315 |
| Apr 23 2024 | 405.00 | 5.50 | 1.38% | 404.50 | 410.00 | 404.00 | 406,169 |
| Apr 22 2024 | 399.50 | 14.00 | 3.63% | 387.50 | 403.00 | 387.50 | 342,184 |
| Apr 19 2024 | 385.50 | 0.00 | 0.00% | 383.50 | 388.00 | 382.50 | 140,564 |
| Apr 18 2024 | 385.50 | 5.50 | 1.45% | 381.00 | 388.00 | 381.00 | 221,844 |
| Apr 17 2024 | 380.00 | 10.00 | 2.70% | 372.00 | 380.00 | 372.00 | 98,806 |
| Apr 16 2024 | 370.00 | -8.50 | -2.25% | 375.00 | 378.50 | 370.00 | 256,056 |
| Apr 15 2024 | 378.50 | 3.00 | 0.80% | 379.00 | 384.00 | 377.50 | 147,167 |
| Apr 12 2024 | 375.50 | -4.50 | -1.18% | 383.00 | 384.00 | 375.50 | 144,266 |
| Apr 11 2024 | 380.00 | -7.50 | -1.94% | 390.50 | 390.50 | 378.50 | 191,851 |
| Apr 10 2024 | 387.50 | -4.00 | -1.02% | 391.50 | 394.00 | 387.00 | 162,506 |
| Apr 09 2024 | 391.50 | -5.00 | -1.26% | 396.50 | 397.00 | 390.50 | 147,595 |
| Apr 08 2024 | 396.50 | 3.50 | 0.89% | 389.50 | 398.50 | 389.50 | 486,297 |
| Apr 05 2024 | 393.00 | -7.50 | -1.87% | 397.00 | 397.00 | 390.00 | 468,261 |
| Apr 04 2024 | 400.50 | 10.50 | 2.69% | 393.50 | 402.50 | 393.50 | 618,046 |
| Apr 03 2024 | 390.00 | 3.50 | 0.91% | 398.50 | 398.50 | 386.50 | 292,482 |
| Apr 02 2024 | 386.50 | 0.50 | 0.13% | 382.50 | 388.00 | 382.50 | 346,388 |
| Mar 28 2024 | 386.00 | 2.50 | 0.65% | 386.00 | 390.50 | 386.00 | 416,893 |
| Mar 27 2024 | 383.50 | -4.00 | -1.03% | 382.50 | 387.00 | 382.50 | 370,025 |
| Mar 26 2024 | 387.50 | 12.00 | 3.20% | 379.50 | 387.50 | 379.50 | 401,752 |
| Mar 25 2024 | 375.50 | 2.50 | 0.67% | 378.50 | 380.00 | 375.50 | 269,792 |
| Mar 22 2024 | 373.00 | 9.50 | 2.61% | 352.50 | 379.50 | 352.50 | 942,381 |
| Mar 21 2024 | 363.50 | 1.50 | 0.41% | 361.00 | 367.50 | 358.50 | 408,022 |
| Mar 20 2024 | 362.00 | 8.50 | 2.40% | 340.00 | 362.00 | 340.00 | 243,314 |
| Mar 19 2024 | 353.50 | 2.00 | 0.57% | 354.50 | 356.00 | 353.50 | 578,462 |
| Mar 18 2024 | 351.50 | 0.50 | 0.14% | 351.00 | 354.50 | 350.00 | 312,905 |
| Mar 15 2024 | 351.00 | 9.00 | 2.63% | 345.00 | 352.00 | 344.50 | 366,708 |
| Mar 14 2024 | 342.00 | -5.00 | -1.44% | 348.00 | 349.50 | 342.00 | 365,643 |
| Mar 13 2024 | 347.00 | 8.00 | 2.36% | 346.00 | 350.50 | 346.00 | 470,689 |
| Mar 12 2024 | 339.00 | 1.00 | 0.30% | 341.00 | 345.50 | 339.00 | 412,160 |
| Mar 11 2024 | 338.00 | -0.50 | -0.15% | 336.50 | 339.50 | 335.50 | 330,883 |
| Mar 08 2024 | 338.50 | 2.00 | 0.59% | 341.00 | 343.50 | 338.50 | 501,926 |
| Mar 07 2024 | 336.50 | 4.50 | 1.36% | 333.50 | 342.00 | 333.50 | 434,648 |
| Mar 06 2024 | 332.00 | 3.00 | 0.91% | 329.50 | 337.00 | 329.50 | 471,978 |
| Mar 05 2024 | 329.00 | 0.50 | 0.15% | 328.00 | 330.50 | 327.00 | 293,053 |
| Mar 04 2024 | 328.50 | -0.50 | -0.15% | 326.00 | 332.00 | 326.00 | 389,888 |
| Mar 01 2024 | 329.00 | 1.50 | 0.46% | 332.50 | 332.50 | 328.50 | 234,314 |
| Feb 29 2024 | 327.50 | -0.50 | -0.15% | 330.00 | 332.50 | 327.50 | 423,708 |
| Feb 28 2024 | 328.00 | 3.50 | 1.08% | 327.00 | 331.50 | 327.00 | 417,185 |
| Feb 27 2024 | 324.50 | 0.50 | 0.15% | 325.50 | 328.00 | 324.50 | 195,570 |
| Feb 26 2024 | 324.00 | -6.50 | -1.97% | 327.50 | 328.50 | 324.00 | 240,078 |
| Feb 23 2024 | 330.50 | 4.00 | 1.23% | 327.50 | 330.50 | 324.00 | 361,406 |
| Feb 22 2024 | 326.50 | 0.50 | 0.15% | 328.50 | 331.00 | 326.50 | 946,121 |
| Feb 21 2024 | 326.00 | 2.50 | 0.77% | 324.50 | 328.50 | 324.50 | 156,864 |
| Feb 20 2024 | 323.50 | 5.50 | 1.73% | 320.00 | 325.50 | 319.00 | 279,720 |
| Feb 19 2024 | 318.00 | 7.50 | 2.42% | 313.50 | 321.50 | 313.50 | 237,851 |
| Feb 16 2024 | 310.50 | 2.50 | 0.81% | 316.50 | 317.50 | 310.50 | 174,586 |
| Feb 15 2024 | 308.00 | -3.50 | -1.12% | 315.50 | 315.50 | 308.00 | 143,475 |
| Feb 14 2024 | 311.50 | -1.50 | -0.48% | 314.50 | 318.00 | 311.50 | 142,389 |
| Feb 13 2024 | 313.00 | 3.00 | 0.97% | 315.50 | 316.50 | 311.00 | 146,193 |
| Feb 12 2024 | 310.00 | -6.00 | -1.90% | 313.50 | 315.00 | 310.00 | 84,719 |
| Feb 09 2024 | 316.00 | 1.50 | 0.48% | 314.00 | 316.00 | 312.00 | 90,226 |
| Feb 08 2024 | 314.50 | -1.00 | -0.32% | 316.00 | 316.00 | 312.50 | 113,154 |
| Feb 07 2024 | 315.50 | -2.50 | -0.79% | 319.00 | 319.50 | 313.00 | 152,099 |
| Feb 06 2024 | 318.00 | 1.50 | 0.47% | 318.50 | 321.00 | 318.00 | 162,733 |
| Feb 05 2024 | 316.50 | -13.00 | -3.95% | 334.00 | 334.00 | 311.50 | 540,322 |
| Feb 02 2024 | 329.50 | 6.50 | 2.01% | 310.00 | 331.00 | 310.00 | 275,980 |
| Feb 01 2024 | 323.00 | 6.00 | 1.89% | 317.00 | 331.00 | 317.00 | 296,860 |
| Jan 31 2024 | 317.00 | 6.00 | 1.93% | 320.00 | 322.00 | 313.00 | 513,119 |
| Jan 30 2024 | 311.00 | 5.75 | 1.88% | 306.00 | 313.50 | 305.50 | 161,047 |
| Jan 29 2024 | 305.25 | -11.25 | -3.55% | 318.50 | 318.50 | 305.00 | 261,441 |
| Jan 26 2024 | 316.50 | 10.50 | 3.43% | 306.00 | 316.50 | 306.00 | 804,829 |
