BCBNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.60	0.56	0.57	0.57	-0.30%	39,640
Mar 26, 2026	0.58	0.60	0.57	0.57	0.57	1.23%	41,478
Mar 25, 2026	0.59	0.60	0.55	0.56	0.56	3.51%	163,170
Mar 24, 2026	0.60	0.60	0.53	0.54	0.54	-6.50%	132,036
Mar 23, 2026	0.58	0.58	0.58	0.58	0.58	-2.67%	10,139
Mar 20, 2026	0.60	0.62	0.56	0.59	0.59	2.18%	25,139
Mar 19, 2026	0.62	0.63	0.58	0.58	0.58	-7.28%	21,811
Mar 18, 2026	0.64	0.68	0.62	0.63	0.63	-1.54%	35,001
Mar 17, 2026	0.65	0.67	0.62	0.64	0.64	-1.38%	35,464
Mar 16, 2026	0.66	0.66	0.63	0.65	0.65	0.97%	37,417
Mar 13, 2026	0.68	0.68	0.63	0.64	0.64	-1.57%	81,348
Mar 12, 2026	0.67	0.69	0.65	0.65	0.65	-1.90%	53,792
Mar 11, 2026	0.68	0.70	0.65	0.66	0.66	1.69%	212,798
Mar 10, 2026	0.67	0.67	0.62	0.65	0.65	1.21%	91,900
Mar 9, 2026	0.67	0.67	0.64	0.64	0.64	-2.32%	37,705
Mar 6, 2026	0.68	0.68	0.66	0.66	0.66	-1.55%	31,000
Mar 5, 2026	0.68	0.68	0.65	0.67	0.67	-5.26%	108,006
Mar 4, 2026	0.66	0.71	0.66	0.71	0.71	6.70%	12,750
Mar 3, 2026	0.70	0.70	0.66	0.66	0.66	-5.14%	57,667
Mar 2, 2026	0.73	0.73	0.70	0.70	0.70	-3.34%	71,200
Feb 27, 2026	0.74	0.74	0.71	0.72	0.72	2.44%	39,806
Feb 26, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	37,147
Feb 25, 2026	0.71	0.74	0.71	0.72	0.72	0.31%	56,175
Feb 24, 2026	0.73	0.74	0.72	0.72	0.72	-2.11%	16,620
Feb 23, 2026	0.73	0.74	0.73	0.73	0.73	0.47%	38,757
Feb 20, 2026	0.73	0.74	0.73	0.73	0.73	0.55%	21,871
Feb 19, 2026	0.75	0.75	0.73	0.73	0.73	-1.28%	26,555
Feb 18, 2026	0.75	0.75	0.74	0.74	0.74	-0.73%	11,449
Feb 17, 2026	0.76	0.76	0.72	0.74	0.74	-2.32%	94,028
Feb 13, 2026	0.75	0.76	0.75	0.76	0.76	4.38%	30,082
Feb 12, 2026	0.76	0.78	0.72	0.73	0.73	-0.66%	39,022
Feb 11, 2026	0.78	0.80	0.73	0.73	0.73	-2.40%	102,440
Feb 10, 2026	0.78	0.80	0.75	0.75	0.75	-3.96%	66,000
Feb 9, 2026	0.73	0.78	0.72	0.78	0.78	9.32%	145,353
Feb 6, 2026	0.73	0.73	0.71	0.71	0.71	1.67%	59,262
Feb 5, 2026	0.69	0.71	0.69	0.70	0.70	0.70%	27,906
Feb 4, 2026	0.73	0.73	0.67	0.70	0.70	-2.30%	48,408
Feb 3, 2026	0.72	0.73	0.71	0.71	0.71	1.15%	25,113
Feb 2, 2026	0.73	0.73	0.55	0.71	0.71	-1.78%	179,990
Jan 30, 2026	0.74	0.74	0.69	0.72	0.72	-1.35%	90,419
Jan 29, 2026	0.75	0.75	0.73	0.73	0.73	0.33%	50,207
Jan 28, 2026	0.75	0.75	0.73	0.73	0.73	1.51%	22,258
Jan 27, 2026	0.74	0.74	0.72	0.72	0.72	-0.69%	33,344
Jan 26, 2026	0.74	0.74	0.72	0.72	0.72	-4.47%	51,501
Jan 23, 2026	0.76	0.76	0.73	0.75	0.75	-1.36%	37,544
Jan 22, 2026	0.76	0.77	0.74	0.76	0.76	3.21%	60,738
Jan 21, 2026	0.75	0.77	0.73	0.74	0.74	1.09%	124,305
Jan 20, 2026	0.76	0.78	0.73	0.73	0.73	-3.42%	71,255
Jan 16, 2026	0.77	0.78	0.76	0.76	0.76	-4.28%	27,250
Jan 15, 2026	0.78	0.79	0.77	0.79	0.79	0.43%	3,425