CEA Industries Inc. Commo... (BNC)
NASDAQ: BNC
· Real-Time Price · USD
17.43
-3.07 (-14.98%)
At close: Sep 08, 2025, 3:59 PM
17.35
-0.46%
After-hours: Sep 08, 2025, 07:59 PM EDT
BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.52 | 20.90 | 17.07 | 17.43 | 17.43 | -14.98% | 271,617 |
| Sep 5, 2025 | 17.31 | 21.00 | 17.31 | 20.50 | 20.50 | 20.09% | 388,000 |
| Sep 4, 2025 | 19.19 | 19.19 | 16.63 | 17.07 | 17.07 | -2.18% | 378,100 |
| Sep 3, 2025 | 19.61 | 20.05 | 17.20 | 17.45 | 17.45 | -10.97% | 373,100 |
| Sep 2, 2025 | 20.96 | 21.48 | 19.35 | 19.60 | 19.60 | -6.76% | 175,300 |
| Aug 29, 2025 | 21.35 | 22.50 | 19.88 | 21.02 | 21.02 | -1.31% | 310,400 |
| Aug 28, 2025 | 21.85 | 22.67 | 21.00 | 21.30 | 21.30 | -1.39% | 91,300 |
| Aug 27, 2025 | 24.49 | 24.49 | 21.51 | 21.60 | 21.60 | -4.51% | 120,500 |
| Aug 26, 2025 | 22.92 | 23.94 | 22.00 | 22.62 | 22.62 | -1.09% | 133,600 |
| Aug 25, 2025 | 25.97 | 26.00 | 22.67 | 22.87 | 22.87 | -16.29% | 242,000 |
| Aug 22, 2025 | 23.25 | 27.39 | 23.06 | 27.32 | 27.32 | 18.73% | 345,700 |
| Aug 21, 2025 | 21.42 | 24.00 | 21.36 | 23.01 | 23.01 | 9.47% | 257,200 |
| Aug 20, 2025 | 19.81 | 21.27 | 17.80 | 21.02 | 21.02 | 8.80% | 289,100 |
| Aug 19, 2025 | 22.00 | 22.05 | 19.12 | 19.32 | 19.32 | -12.82% | 169,900 |
| Aug 18, 2025 | 27.33 | 27.51 | 20.20 | 22.16 | 22.16 | -10.86% | 553,400 |
| Aug 15, 2025 | 29.39 | 29.39 | 24.85 | 24.86 | 24.86 | -11.81% | 234,300 |
| 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 |