BCI.SNBCI.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $62500.00 | $63470.00 | $62001.00 | $62800.00 | 193,488 |
| 1/12/2026 | $61887.00 | $63158.00 | $61785.00 | $62405.00 | 62,202 |
| 1/9/2026 | $62210.00 | $62210.00 | $61575.00 | $61887.00 | 70,913 |
| 1/8/2026 | $60950.00 | $63624.00 | $60950.00 | $62299.00 | 177,022 |
| 1/7/2026 | $61700.00 | $61700.00 | $60058.00 | $60800.00 | 70,176 |
| 1/6/2026 | $59655.00 | $62300.00 | $59655.00 | $61500.00 | 203,900 |
| 1/5/2026 | $59490.00 | $59762.00 | $59000.00 | $59650.00 | 114,567 |
| 1/2/2026 | $59750.00 | $59750.00 | $57735.00 | $59000.00 | 70,414 |
| 12/30/2025 | $58400.00 | $58400.00 | $57701.00 | $58400.00 | 43,566 |
| 12/29/2025 | $57300.00 | $58400.00 | $57000.00 | $58400.00 | 50,828 |
| 12/26/2025 | $56500.00 | $57681.00 | $56500.00 | $57300.00 | 48,959 |
| 12/24/2025 | $56500.00 | $56849.00 | $55500.00 | $56500.00 | 23,315 |
| 12/23/2025 | $56299.00 | $56839.00 | $55158.00 | $56500.00 | 147,404 |
| 12/22/2025 | $55500.00 | $56796.00 | $55400.00 | $56299.00 | 97,848 |
| 12/19/2025 | $55022.00 | $55900.00 | $55006.00 | $55500.00 | 294,731 |
| 12/18/2025 | $54656.00 | $55402.00 | $54394.00 | $54994.00 | 80,833 |
| 12/17/2025 | $55400.00 | $55900.00 | $53800.00 | $54656.00 | 156,658 |
| 12/16/2025 | $56253.00 | $56378.00 | $55400.00 | $55400.00 | 105,620 |
| 12/15/2025 | $57506.00 | $58001.00 | $56000.00 | $56688.00 | 131,416 |
| 12/12/2025 | $57000.00 | $57777.00 | $56251.00 | $57370.00 | 171,818 |
| 12/11/2025 | $55890.00 | $56900.00 | $55150.00 | $56900.00 | 106,006 |
| 12/10/2025 | $54376.00 | $55890.00 | $54376.00 | $55890.00 | 91,744 |
| 12/9/2025 | $54690.00 | $54890.00 | $54006.00 | $54890.00 | 97,863 |
| 12/5/2025 | $54200.00 | $54799.00 | $53670.00 | $54799.00 | 144,198 |
| 12/4/2025 | $53900.00 | $54449.00 | $52600.00 | $54200.00 | 81,414 |
| 12/3/2025 | $53989.00 | $54577.00 | $53201.00 | $53670.00 | 92,322 |
| 12/2/2025 | $53599.00 | $53999.00 | $53094.00 | $53999.00 | 116,197 |
| 12/1/2025 | $53895.00 | $53895.00 | $52900.00 | $53800.00 | 62,952 |
| 11/28/2025 | $53501.00 | $53898.00 | $52507.00 | $53898.00 | 122,041 |
| 11/27/2025 | $53100.00 | $53320.00 | $52201.00 | $53320.00 | 63,690 |
| 11/26/2025 | $52500.00 | $53200.00 | $51950.00 | $52900.00 | 98,240 |
| 11/25/2025 | $52997.00 | $52997.00 | $52097.00 | $52500.00 | 57,085 |
| 11/24/2025 | $52400.00 | $53196.00 | $51999.00 | $52313.00 | 295,319 |
| 11/21/2025 | $51357.00 | $52400.00 | $51005.00 | $52400.00 | 51,456 |
| 11/20/2025 | $51600.00 | $52199.00 | $51116.00 | $51600.00 | 89,436 |
| 11/19/2025 | $51000.00 | $51690.00 | $50800.00 | $51600.00 | 172,080 |
| 11/18/2025 | $50300.00 | $51098.00 | $49071.00 | $50900.00 | 304,866 |
| 11/17/2025 | $50500.00 | $52000.00 | $49732.00 | $50301.00 | 150,381 |
| 11/14/2025 | $50491.00 | $50491.00 | $48350.00 | $49900.00 | 191,260 |
| 11/13/2025 | $52100.00 | $52723.00 | $50000.00 | $50200.00 | 183,263 |
| 11/12/2025 | $50900.00 | $53139.00 | $50798.00 | $52000.00 | 455,595 |
| 11/11/2025 | $50800.00 | $51490.00 | $50286.00 | $50500.00 | 90,381 |
| 11/10/2025 | $50794.00 | $51350.00 | $50631.00 | $50799.00 | 152,443 |
| 11/7/2025 | $49200.00 | $50900.00 | $49000.00 | $50793.00 | 247,471 |
| 11/6/2025 | $49000.00 | $49489.00 | $48933.00 | $49000.00 | 90,378 |
| 11/5/2025 | $48701.00 | $49729.00 | $48701.00 | $48851.00 | 126,175 |
| 11/4/2025 | $49500.00 | $49613.00 | $48550.00 | $48700.00 | 122,341 |
| 11/3/2025 | $49998.00 | $49998.00 | $48450.00 | $49760.00 | 158,253 |
| 10/30/2025 | $47500.00 | $49990.00 | $47284.00 | $48450.00 | 146,039 |
| 10/29/2025 | $47100.00 | $47599.00 | $46505.00 | $47599.00 | 113,216 |
| 10/28/2025 | $46998.00 | $47500.00 | $46224.00 | $46900.00 | 172,498 |
| 10/27/2025 | $46800.00 | $47301.00 | $46600.00 | $46899.00 | 54,564 |
| 10/24/2025 | $47050.00 | $47462.00 | $46502.00 | $46502.00 | 48,699 |
| 10/23/2025 | $46999.00 | $47295.00 | $45153.00 | $47028.00 | 94,152 |
| 10/22/2025 | $47200.00 | $47475.00 | $46283.00 | $46800.00 | 91,234 |
| 10/21/2025 | $47582.00 | $47800.00 | $46999.00 | $47633.00 | 124,693 |
| 10/20/2025 | $48000.00 | $48495.00 | $47005.00 | $47615.00 | 51,704 |
| 10/17/2025 | $47361.00 | $47361.00 | $46499.00 | $47350.00 | 124,156 |
| 10/16/2025 | $46997.00 | $48003.00 | $46425.00 | $47361.00 | 266,099 |
| 10/15/2025 | $45700.00 | $47000.00 | $45100.00 | $47000.00 | 170,315 |