Reality Shares Nasdaq Nex... (BCNA)
NASDAQ: BCNA
· Real-Time Price · USD
20.83
0.01 (0.05%)
At close: Oct 22, 2019, 9:09 PM
BCNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2019 | 20.83 | 20.85 | 20.83 | 20.83 | 20.83 | 0.14% | 728 |
| Oct 21, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00% | 0 |
| Oct 18, 2019 | 20.84 | 20.84 | 20.80 | 20.80 | 20.80 | -0.38% | 2,375 |
| Oct 17, 2019 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% | 101 |
| Oct 16, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.66% | 111 |
| Oct 15, 2019 | 21.01 | 21.07 | 21.01 | 21.07 | 21.08 | 0.33% | 682 |
| Oct 14, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 1 |
| Oct 11, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 422 |
| Oct 10, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 1 |
| Oct 9, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0 |
| Oct 8, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% | 127 |
| Oct 7, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.10% | 215 |
| Oct 4, 2019 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% | 210 |
| Oct 3, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.10% | 822 |
| Oct 2, 2019 | 19.94 | 20.08 | 19.86 | 20.05 | 20.05 | 0.55% | 6,486 |
| Oct 1, 2019 | 19.91 | 19.94 | 19.91 | 19.94 | 19.94 | 0.05% | 275 |
| Sep 30, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.00% | 1 |
| Sep 27, 2019 | 20.43 | 20.43 | 19.90 | 19.93 | 19.93 | -1.39% | 910 |
| Sep 26, 2019 | 20.33 | 20.33 | 20.21 | 20.21 | 20.21 | -2.23% | 208 |
| Sep 25, 2019 | 20.60 | 20.67 | 20.60 | 20.67 | 20.67 | -1.94% | 511 |