BNCDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.17	45.17	42.91	44.91	44.91	-2.80%	2,020
Jun 2, 2026	47.85	47.85	46.07	46.20	46.20	2.37%	4,716
Jun 1, 2026	45.13	45.13	45.13	45.13	45.13	-4.49%	308
May 29, 2026	45.56	47.25	45.56	47.25	47.25	2.90%	914
May 28, 2026	44.97	46.85	44.97	45.92	45.92	-0.66%	1,984
May 27, 2026	46.79	46.79	46.23	46.23	46.23	1.66%	742
May 22, 2026	43.82	45.47	43.82	45.47	45.47	0.02%	492
May 21, 2026	45.41	45.46	45.41	45.46	45.46	2.21%	569
May 20, 2026	44.37	44.48	44.37	44.48	44.48	2.82%	602
May 19, 2026	44.02	44.67	42.11	43.26	43.26	-2.94%	151,634
May 15, 2026	44.97	45.32	44.57	44.57	44.57	-4.40%	4,400
May 14, 2026	46.62	46.62	46.62	46.62	46.62	8.49%	954
May 13, 2026	45.43	45.43	42.97	42.97	42.97	-7.04%	2,137
May 12, 2026	46.22	46.22	46.22	46.22	46.22	1.81%	719
May 11, 2026	45.40	45.40	45.40	45.40	45.40	-0.23%	942
May 8, 2026	45.51	45.51	45.51	45.51	45.51	3.19%	654
May 6, 2026	44.10	44.10	44.10	44.10	44.10	1.44%	457
May 5, 2026	43.48	43.48	43.48	43.48	43.48	1.12%	503
May 4, 2026	43.07	43.07	43.00	43.00	43.00	-0.80%	935
May 1, 2026	43.32	43.42	43.32	43.34	43.34	0.04%	761
Apr 29, 2026	43.67	44.32	43.32	43.32	43.32	3.52%	845
Apr 28, 2026	42.68	42.68	41.85	41.85	41.85	-3.45%	6,911
Apr 27, 2026	43.35	43.35	43.35	43.35	43.35	-0.26%	708
Apr 24, 2026	42.65	43.46	42.65	43.46	43.46	0.48%	3,428
Apr 23, 2026	43.65	43.65	43.25	43.25	43.25	-0.86%	993
Apr 22, 2026	43.63	43.63	43.63	43.63	43.63	1.41%	1,070
Apr 21, 2026	43.94	43.94	43.02	43.02	43.02	1.02%	746
Apr 20, 2026	43.64	43.64	43.64	43.64	42.58	-5.69%	351
Apr 17, 2026	46.27	46.27	46.27	46.27	45.15	3.52%	228
Apr 16, 2026	44.70	44.70	44.70	44.70	43.62	1.16%	619
Apr 13, 2026	44.19	44.19	44.19	44.19	43.12	1.86%	315
Apr 10, 2026	43.81	43.81	43.38	43.38	42.33	3.54%	1,049
Apr 9, 2026	43.09	43.09	41.90	41.90	40.88	-1.55%	477
Apr 8, 2026	42.56	42.56	42.56	42.56	41.52	3.36%	2,196
Apr 7, 2026	41.17	41.17	41.17	41.17	40.17	0.08%	6,758
Apr 6, 2026	41.14	41.14	41.14	41.14	40.14	1.24%	758
Apr 2, 2026	40.71	40.97	40.12	40.64	39.65	-2.83%	1,605
Apr 1, 2026	41.95	41.95	41.82	41.82	40.81	5.77%	609
Mar 31, 2026	38.15	39.54	38.15	39.54	38.58	3.20%	676
Mar 30, 2026	38.32	38.32	38.32	38.32	37.39	-0.22%	421
Mar 27, 2026	37.99	38.40	37.98	38.40	37.47	2.49%	985
Mar 26, 2026	37.47	37.47	37.47	37.47	36.56	-5.00%	521
Mar 25, 2026	39.44	39.44	39.44	39.44	38.48	1.23%	459
Mar 24, 2026	38.96	38.96	38.96	38.96	38.02	1.99%	372
Mar 23, 2026	38.77	38.77	38.20	38.20	37.27	-0.25%	691
Mar 18, 2026	38.30	38.30	38.30	38.30	37.37	-4.58%	477
Mar 17, 2026	40.13	40.13	40.13	40.13	39.16	3.98%	666
Mar 16, 2026	38.60	38.60	38.60	38.60	37.66	2.28%	1,018
Mar 13, 2026	38.79	38.79	37.50	37.74	36.82	-4.84%	2,793
Mar 11, 2026	39.66	39.66	39.66	39.66	38.70	1.46%	553