BNC(BNC)
BNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.71 | $2.71 | $2.54 | $2.62 | 95,267 |
| 5/20/2026 | $2.74 | $2.79 | $2.65 | $2.71 | 267,331 |
| 5/19/2026 | $2.63 | $2.72 | $2.50 | $2.72 | 326,112 |
| 5/18/2026 | $2.73 | $2.74 | $2.62 | $2.67 | 246,815 |
| 5/15/2026 | $3.03 | $3.03 | $2.72 | $2.73 | 208,700 |
| 5/14/2026 | $3.08 | $3.25 | $2.99 | $3.09 | 361,848 |
| 5/13/2026 | $3.11 | $3.11 | $2.94 | $3.06 | 140,717 |
| 5/12/2026 | $3.18 | $3.18 | $3.00 | $3.10 | 299,200 |
| 5/11/2026 | $3.20 | $3.30 | $3.10 | $3.19 | 179,093 |
| 5/8/2026 | $3.15 | $3.23 | $3.10 | $3.22 | 117,600 |
| 5/7/2026 | $3.20 | $3.25 | $3.12 | $3.15 | 122,733 |
| 5/6/2026 | $3.28 | $3.28 | $3.07 | $3.21 | 190,100 |
| 5/5/2026 | $3.09 | $3.22 | $2.98 | $3.22 | 179,780 |
| 5/4/2026 | $3.18 | $3.40 | $3.08 | $3.09 | 306,839 |
| 5/1/2026 | $3.10 | $3.24 | $3.06 | $3.16 | 260,000 |
| 4/30/2026 | $2.78 | $3.13 | $2.78 | $3.11 | 213,149 |
| 4/29/2026 | $2.98 | $2.98 | $2.68 | $2.78 | 483,300 |
| 4/28/2026 | $3.01 | $3.04 | $2.94 | $3.01 | 107,931 |
| 4/27/2026 | $3.11 | $3.20 | $3.03 | $3.08 | 123,000 |
| 4/24/2026 | $2.89 | $3.17 | $2.89 | $3.14 | 304,789 |
| 4/23/2026 | $2.97 | $3.00 | $2.84 | $2.87 | 162,300 |
| 4/22/2026 | $2.96 | $3.11 | $2.94 | $3.04 | 167,600 |
| 4/21/2026 | $2.98 | $3.09 | $2.83 | $2.88 | 233,520 |
| 4/20/2026 | $2.69 | $3.00 | $2.65 | $3.00 | 459,787 |
| 4/17/2026 | $2.71 | $2.96 | $2.70 | $2.74 | 615,900 |
| 4/16/2026 | $2.80 | $2.81 | $2.62 | $2.63 | 251,582 |
| 4/15/2026 | $2.83 | $2.96 | $2.79 | $2.80 | 241,500 |
| 4/14/2026 | $2.77 | $2.91 | $2.77 | $2.85 | 167,043 |
| 4/13/2026 | $2.54 | $2.81 | $2.54 | $2.75 | 196,697 |
| 4/10/2026 | $2.60 | $2.77 | $2.59 | $2.62 | 170,104 |
| 4/9/2026 | $2.58 | $2.64 | $2.52 | $2.59 | 210,864 |
| 4/8/2026 | $2.72 | $3.05 | $2.62 | $2.63 | 360,202 |
| 4/7/2026 | $2.70 | $2.70 | $2.39 | $2.57 | 551,800 |
| 4/6/2026 | $2.71 | $2.78 | $2.64 | $2.75 | 136,100 |
| 4/2/2026 | $2.68 | $2.74 | $2.51 | $2.69 | 156,319 |
| 4/1/2026 | $2.95 | $2.95 | $2.77 | $2.78 | 152,000 |
| 3/31/2026 | $2.86 | $2.97 | $2.77 | $2.92 | 172,729 |
| 3/30/2026 | $2.92 | $3.04 | $2.83 | $2.86 | 221,200 |
| 3/27/2026 | $2.98 | $3.02 | $2.84 | $2.84 | 204,800 |
| 3/26/2026 | $3.09 | $3.15 | $2.99 | $3.04 | 205,600 |
| 3/25/2026 | $3.21 | $3.31 | $3.10 | $3.15 | 221,795 |
| 3/24/2026 | $3.18 | $3.26 | $3.09 | $3.21 | 210,900 |
| 3/23/2026 | $3.16 | $3.31 | $3.10 | $3.18 | 142,373 |
| 3/20/2026 | $3.19 | $3.19 | $3.03 | $3.10 | 112,300 |
| 3/19/2026 | $3.08 | $3.22 | $2.93 | $3.19 | 193,400 |
| 3/18/2026 | $3.16 | $3.23 | $3.10 | $3.12 | 148,420 |
| 3/17/2026 | $3.19 | $3.39 | $3.19 | $3.26 | 294,248 |
| 3/16/2026 | $3.31 | $3.60 | $3.17 | $3.29 | 571,121 |
| 3/13/2026 | $3.38 | $3.51 | $3.16 | $3.26 | 359,700 |
| 3/12/2026 | $3.76 | $3.77 | $3.26 | $3.28 | 481,900 |
| 3/11/2026 | $3.75 | $3.89 | $3.66 | $3.76 | 183,334 |
| 3/10/2026 | $4.14 | $4.25 | $3.77 | $3.79 | 478,187 |
| 3/9/2026 | $3.75 | $3.99 | $3.67 | $3.98 | 491,048 |
| 3/6/2026 | $3.51 | $3.61 | $3.44 | $3.48 | 116,326 |
| 3/5/2026 | $3.66 | $3.85 | $3.61 | $3.64 | 321,648 |
| 3/4/2026 | $3.67 | $3.84 | $3.66 | $3.69 | 168,804 |
| 3/3/2026 | $3.57 | $3.68 | $3.45 | $3.56 | 189,300 |
| 3/2/2026 | $3.36 | $3.69 | $3.33 | $3.67 | 178,639 |
| 2/27/2026 | $3.66 | $3.67 | $3.40 | $3.42 | 315,019 |
| 2/26/2026 | $3.86 | $3.86 | $3.62 | $3.77 | 224,400 |
| 2/25/2026 | $3.77 | $3.91 | $3.71 | $3.77 | 180,900 |
| 2/24/2026 | $3.58 | $3.84 | $3.56 | $3.71 | 207,309 |
| 2/23/2026 | $3.76 | $3.79 | $3.46 | $3.59 | 357,123 |