CEA Industries Inc. Commo... (BNC)
NASDAQ: BNC
· Real-Time Price · USD
22.16
-2.70 (-10.86%)
At close: Aug 18, 2025, 3:59 PM
21.50
-2.98%
Pre-market: Aug 19, 2025, 05:06 AM EDT
BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.33 | 27.51 | 20.20 | 22.16 | 22.16 | -10.86% | 546,439 |
| Aug 15, 2025 | 29.39 | 29.39 | 24.85 | 24.86 | 24.86 | -11.81% | 233,000 |
| Aug 14, 2025 | 27.40 | 31.60 | 26.90 | 28.19 | 28.19 | -0.63% | 432,700 |
| Aug 13, 2025 | 26.99 | 31.62 | 23.90 | 28.37 | 28.37 | 20.36% | 673,500 |
| Aug 12, 2025 | 25.44 | 27.00 | 22.77 | 23.57 | 23.57 | -13.79% | 406,300 |
| Aug 11, 2025 | 20.80 | 28.00 | 19.27 | 27.34 | 27.34 | 59.88% | 1,357,200 |
| Aug 8, 2025 | 17.28 | 18.75 | 16.00 | 17.10 | 17.10 | 3.70% | 348,100 |
| Aug 7, 2025 | 18.65 | 18.89 | 16.10 | 16.49 | 16.49 | -7.10% | 227,300 |
| Aug 6, 2025 | 20.12 | 22.40 | 17.36 | 17.75 | 17.75 | -0.11% | 804,600 |
| Aug 5, 2025 | 18.57 | 19.30 | 17.11 | 17.77 | 17.77 | 1.95% | 370,200 |
| Aug 4, 2025 | 20.50 | 24.50 | 17.42 | 17.43 | 17.43 | -18.17% | 681,300 |
| Aug 1, 2025 | 23.98 | 28.65 | 20.85 | 21.30 | 21.30 | -21.17% | 477,300 |
| Jul 31, 2025 | 33.47 | 34.40 | 26.70 | 27.02 | 27.02 | -23.87% | 326,500 |
| Jul 30, 2025 | 37.45 | 42.50 | 32.06 | 35.49 | 35.49 | 12575.00% | 493,800 |
| Sep 16, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |
| Sep 15, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |
| Sep 14, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |
| Sep 13, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |
| Sep 12, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |
| Sep 9, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0 |