BNCBNC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.68 | $4.98 | $4.62 | $4.85 | 319,612 |
| 1/30/2026 | $4.98 | $5.09 | $4.55 | $4.99 | 590,500 |
| 1/29/2026 | $5.36 | $5.44 | $4.95 | $5.03 | 490,923 |
| 1/28/2026 | $5.47 | $5.53 | $5.20 | $5.31 | 290,760 |
| 1/27/2026 | $5.17 | $5.53 | $5.10 | $5.47 | 197,700 |
| 1/26/2026 | $5.48 | $5.53 | $5.16 | $5.20 | 373,854 |
| 1/23/2026 | $5.78 | $5.84 | $5.50 | $5.52 | 327,200 |
| 1/22/2026 | $5.86 | $6.03 | $5.70 | $5.73 | 129,770 |
| 1/21/2026 | $5.85 | $6.11 | $5.58 | $5.86 | 334,914 |
| 1/20/2026 | $6.07 | $6.32 | $5.81 | $5.85 | 353,800 |
| 1/16/2026 | $5.97 | $6.58 | $5.95 | $6.36 | 329,039 |
| 1/15/2026 | $6.24 | $6.40 | $5.96 | $5.96 | 187,600 |
| 1/14/2026 | $5.77 | $6.59 | $5.71 | $6.25 | 532,013 |
| 1/13/2026 | $5.56 | $5.62 | $5.42 | $5.59 | 490,400 |
| 1/12/2026 | $5.21 | $5.62 | $5.18 | $5.52 | 486,839 |
| 1/9/2026 | $5.65 | $5.71 | $5.24 | $5.27 | 431,680 |
| 1/8/2026 | $5.51 | $5.69 | $5.01 | $5.65 | 643,697 |
| 1/7/2026 | $6.48 | $6.54 | $5.32 | $5.51 | 946,045 |
| 1/6/2026 | $6.45 | $6.78 | $6.31 | $6.51 | 383,620 |
| 1/5/2026 | $6.53 | $6.68 | $6.36 | $6.41 | 414,862 |
| 1/2/2026 | $6.50 | $6.64 | $6.38 | $6.43 | 275,303 |
| 12/31/2025 | $6.46 | $6.62 | $6.36 | $6.42 | 208,473 |
| 12/30/2025 | $6.49 | $6.61 | $6.41 | $6.50 | 255,000 |
| 12/29/2025 | $6.47 | $6.70 | $6.44 | $6.52 | 180,769 |
| 12/26/2025 | $6.61 | $6.67 | $6.41 | $6.67 | 243,112 |
| 12/24/2025 | $6.23 | $6.84 | $6.23 | $6.68 | 300,000 |
| 12/23/2025 | $6.48 | $6.48 | $6.02 | $6.17 | 355,600 |
| 12/22/2025 | $6.72 | $6.86 | $6.40 | $6.52 | 268,075 |
| 12/19/2025 | $6.15 | $6.89 | $6.15 | $6.75 | 2.94M |
| 12/18/2025 | $6.51 | $6.85 | $6.12 | $6.16 | 858,231 |
| 12/17/2025 | $6.41 | $6.62 | $6.38 | $6.43 | 348,400 |
| 12/16/2025 | $6.54 | $6.73 | $6.34 | $6.42 | 412,307 |
| 12/15/2025 | $6.82 | $6.94 | $6.40 | $6.45 | 672,094 |
| 12/12/2025 | $7.55 | $7.60 | $6.91 | $6.93 | 608,700 |
| 12/11/2025 | $7.36 | $7.59 | $7.12 | $7.28 | 563,501 |
| 12/10/2025 | $7.31 | $7.72 | $7.31 | $7.52 | 493,973 |
| 12/9/2025 | $6.65 | $7.57 | $6.65 | $7.50 | 715,668 |
| 12/8/2025 | $6.89 | $6.96 | $6.67 | $6.78 | 450,700 |
| 12/5/2025 | $7.06 | $7.26 | $6.74 | $6.78 | 534,629 |
| 12/4/2025 | $7.28 | $7.50 | $7.00 | $7.14 | 599,536 |
| 12/3/2025 | $6.97 | $7.58 | $6.90 | $7.52 | 622,847 |
| 12/2/2025 | $7.01 | $7.53 | $7.01 | $7.06 | 974,532 |
| 12/1/2025 | $6.34 | $6.92 | $6.29 | $6.47 | 800,923 |
| 11/28/2025 | $6.30 | $7.21 | $6.02 | $7.20 | 1.83M |
| 11/26/2025 | $5.72 | $6.13 | $5.72 | $5.97 | 201,000 |
| 11/25/2025 | $5.36 | $5.85 | $5.34 | $5.75 | 441,389 |
| 11/24/2025 | $5.27 | $5.74 | $5.17 | $5.39 | 664,600 |
| 11/21/2025 | $5.06 | $5.31 | $5.01 | $5.27 | 894,000 |
| 11/20/2025 | $5.25 | $5.55 | $5.17 | $5.24 | 761,100 |
| 11/19/2025 | $4.94 | $5.32 | $4.82 | $5.18 | 646,512 |
| 11/18/2025 | $4.84 | $5.26 | $4.82 | $4.98 | 920,200 |
| 11/17/2025 | $4.95 | $4.99 | $4.65 | $4.89 | 658,100 |
| 11/14/2025 | $4.99 | $5.15 | $4.84 | $5.01 | 628,000 |
| 11/13/2025 | $5.55 | $5.74 | $5.08 | $5.12 | 610,500 |
| 11/12/2025 | $5.87 | $6.06 | $5.51 | $5.64 | 360,400 |
| 11/11/2025 | $6.09 | $6.25 | $5.95 | $5.98 | 232,000 |
| 11/10/2025 | $6.20 | $6.28 | $5.97 | $6.21 | 459,300 |
| 11/7/2025 | $5.43 | $6.01 | $5.33 | $6.00 | 523,100 |
| 11/6/2025 | $5.67 | $5.76 | $5.49 | $5.55 | 308,400 |
| 11/5/2025 | $5.91 | $6.09 | $5.65 | $5.66 | 499,200 |