TSX:BNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.69	33.69	33.29	33.29	33.29	-1.68%	602
Mar 26, 2026	34.35	34.35	33.86	33.86	33.74	-1.43%	412
Mar 25, 2026	34.40	34.40	34.26	34.35	34.23	0.73%	428
Mar 24, 2026	33.77	34.10	33.77	34.10	33.98	0.47%	300
Mar 23, 2026	33.93	33.94	33.93	33.94	33.82	1.80%	259
Mar 20, 2026	33.62	33.62	33.34	33.34	33.22	-1.07%	402
Mar 19, 2026	33.87	33.87	33.59	33.70	33.58	-1.20%	1,343
Mar 18, 2026	34.37	34.50	34.11	34.11	33.99	-0.90%	1,127
Mar 17, 2026	34.56	34.56	34.42	34.42	34.30	0.64%	404
Mar 16, 2026	34.13	34.28	34.02	34.20	34.08	0.83%	603
Mar 13, 2026	34.06	34.06	33.92	33.92	33.80	0.27%	402
Mar 12, 2026	33.95	33.95	33.83	33.83	33.71	-1.43%	268
Mar 11, 2026	34.40	34.40	34.26	34.32	34.20	-0.23%	522
Mar 10, 2026	34.08	34.46	34.08	34.40	34.28	1.18%	504
Mar 9, 2026	33.71	34.00	33.71	34.00	33.88	-0.76%	604
Mar 6, 2026	34.20	34.38	34.20	34.26	34.14	-1.61%	503
Mar 5, 2026	35.12	35.12	34.82	34.82	34.69	-0.85%	337
Mar 4, 2026	35.12	35.12	35.12	35.12	34.99	0.49%	203
Mar 3, 2026	34.78	35.06	34.78	34.95	34.82	-1.08%	501
Mar 2, 2026	34.96	35.47	34.96	35.33	35.20	-0.08%	717
Feb 27, 2026	35.75	35.75	35.31	35.36	35.23	-1.15%	1,204
Feb 26, 2026	35.70	35.77	35.69	35.77	35.64	0.65%	613
Feb 25, 2026	35.22	35.54	35.22	35.54	35.41	1.69%	301
Feb 24, 2026	35.07	35.07	34.91	34.95	34.70	-0.34%	373
Feb 23, 2026	35.07	35.07	35.07	35.07	34.82	-0.85%	116
Feb 20, 2026	35.14	35.37	35.14	35.37	35.12	1.03%	562
Feb 19, 2026	34.88	35.01	34.88	35.01	34.76	-0.03%	434
Feb 18, 2026	34.93	35.02	34.93	35.02	34.77	-0.06%	326
Feb 17, 2026	35.16	35.16	35.04	35.04	34.79	0.37%	1,078
Feb 13, 2026	34.82	34.99	34.82	34.91	34.66	0.49%	415
Feb 12, 2026	34.84	34.84	34.73	34.74	34.49	-0.94%	408
Feb 11, 2026	35.16	35.16	35.07	35.07	34.82	-0.68%	206
Feb 10, 2026	35.30	35.33	35.30	35.31	35.06	0.40%	317
Feb 9, 2026	35.09	35.17	35.09	35.17	34.92	0.29%	1,085
Feb 6, 2026	34.98	35.07	34.98	35.07	34.82	0.92%	202
Feb 5, 2026	34.82	34.86	34.70	34.75	34.50	-0.40%	807
Feb 4, 2026	34.95	34.96	34.85	34.89	34.64	0.46%	519
Feb 3, 2026	34.84	34.84	34.73	34.73	34.48	0.20%	336
Feb 2, 2026	34.45	34.66	34.45	34.66	34.41	1.64%	380
Jan 30, 2026	34.10	34.10	34.10	34.10	33.86	-0.90%	111
Jan 29, 2026	34.18	34.41	34.18	34.41	34.17	0.73%	308
Jan 28, 2026	34.19	34.19	34.05	34.16	33.92	-0.78%	501
Jan 27, 2026	34.57	34.57	34.43	34.43	34.06	-0.23%	201
Jan 26, 2026	34.76	34.76	34.51	34.51	34.14	-0.32%	504
Jan 23, 2026	34.48	34.62	34.48	34.62	34.25	-0.29%	505
Jan 22, 2026	34.67	34.78	34.67	34.72	34.35	-0.09%	308
Jan 21, 2026	34.55	34.80	34.55	34.75	34.38	0.17%	615
Jan 20, 2026	34.86	34.86	34.69	34.69	34.32	-0.80%	314
Jan 19, 2026	34.97	34.97	34.97	34.97	34.60	-0.48%	111
Jan 15, 2026	35.12	35.14	35.12	35.14	34.77	0.92%	215