BCBNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.60	0.60	0.57	0.58	0.58	2.84%	22,100
Jun 4, 2026	0.57	0.57	0.56	0.56	0.56	-3.68%	49,500
Jun 3, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	8,500
Jun 2, 2026	0.57	0.58	0.56	0.58	0.58	-0.45%	29,023
Jun 1, 2026	0.58	0.58	0.56	0.58	0.58	-3.11%	15,604
May 29, 2026	0.58	0.60	0.58	0.60	0.60	3.68%	13,900
May 28, 2026	0.53	0.58	0.49	0.58	0.58	12.30%	158,391
May 27, 2026	0.55	0.55	0.49	0.51	0.51	-5.64%	117,270
May 26, 2026	0.55	0.55	0.53	0.54	0.54	-2.01%	69,229
May 22, 2026	0.54	0.55	0.54	0.55	0.55	6.50%	10,634
May 21, 2026	0.53	0.55	0.51	0.52	0.52	-2.45%	63,726
May 20, 2026	0.55	0.59	0.53	0.53	0.53	0.38%	115,700
May 19, 2026	0.54	0.58	0.53	0.53	0.53	-1.45%	229,951
May 18, 2026	0.52	0.54	0.52	0.54	0.54	-0.50%	416
May 15, 2026	0.56	0.57	0.54	0.54	0.54	-4.09%	98,959
May 14, 2026	0.58	0.61	0.55	0.56	0.56	-0.04%	257,085
May 13, 2026	0.58	0.59	0.56	0.57	0.57	2.73%	58,366
May 12, 2026	0.59	0.59	0.55	0.55	0.55	-7.56%	91,970
May 11, 2026	0.60	0.60	0.59	0.60	0.59	4.00%	14,921
May 8, 2026	0.59	0.59	0.57	0.57	0.57	-2.51%	17,464
May 7, 2026	0.60	0.60	0.57	0.59	0.59	1.28%	60,400
May 6, 2026	0.60	0.62	0.55	0.58	0.58	-6.16%	69,570
May 5, 2026	0.62	0.62	0.60	0.62	0.62	3.10%	48,578
May 4, 2026	0.65	0.65	0.60	0.60	0.60	-7.41%	55,169
May 1, 2026	0.64	0.66	0.62	0.65	0.65	0.13%	31,140
Apr 30, 2026	0.63	0.65	0.61	0.65	0.65	4.58%	56,341
Apr 29, 2026	0.65	0.66	0.61	0.62	0.62	-2.01%	57,237
Apr 28, 2026	0.64	0.65	0.63	0.63	0.63	0.97%	106,784
Apr 27, 2026	0.66	0.66	0.62	0.62	0.62	-3.37%	18,601
Apr 24, 2026	0.63	0.67	0.62	0.65	0.65	-0.60%	36,501
Apr 23, 2026	0.67	0.69	0.63	0.65	0.65	-0.61%	63,213
Apr 22, 2026	0.66	0.68	0.65	0.65	0.65	2.09%	26,738
Apr 21, 2026	0.69	0.69	0.61	0.64	0.64	4.30%	78,196
Apr 20, 2026	0.65	0.68	0.61	0.61	0.61	-6.94%	104,420
Apr 17, 2026	0.67	0.69	0.65	0.66	0.66	0.75%	75,154
Apr 16, 2026	0.67	0.67	0.61	0.66	0.66	-0.64%	58,000
Apr 15, 2026	0.67	0.69	0.66	0.66	0.66	-0.03%	25,655
Apr 14, 2026	0.62	0.71	0.62	0.66	0.66	-2.88%	129,490
Apr 13, 2026	0.68	0.70	0.67	0.68	0.68	-4.63%	45,135
Apr 10, 2026	0.72	0.73	0.70	0.71	0.71	3.41%	34,515
Apr 9, 2026	0.62	0.71	0.62	0.69	0.69	9.76%	33,670
Apr 8, 2026	0.59	0.63	0.58	0.63	0.63	10.99%	139,642
Apr 7, 2026	0.57	0.57	0.56	0.57	0.57	2.21%	113,628
Apr 6, 2026	0.57	0.57	0.55	0.55	0.55	-1.25%	41,734
Apr 2, 2026	0.57	0.58	0.56	0.56	0.56	-2.61%	33,688
Apr 1, 2026	0.56	0.58	0.56	0.58	0.58	1.13%	33,298
Mar 31, 2026	0.58	0.58	0.55	0.57	0.57	-1.22%	42,880
Mar 30, 2026	0.57	0.58	0.56	0.58	0.58	1.84%	40,100
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