TSX:BNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.84	34.84	34.73	34.74	34.74	-0.94%	408
Feb 11, 2026	35.16	35.16	35.07	35.07	35.07	-0.68%	206
Feb 10, 2026	35.30	35.33	35.30	35.31	35.31	0.40%	317
Feb 9, 2026	35.09	35.17	35.09	35.17	35.17	0.29%	1,085
Feb 6, 2026	34.98	35.07	34.98	35.07	35.07	0.92%	202
Feb 5, 2026	34.82	34.86	34.70	34.75	34.75	-0.40%	807
Feb 4, 2026	34.95	34.96	34.85	34.89	34.89	0.46%	519
Feb 3, 2026	34.84	34.84	34.73	34.73	34.73	0.20%	336
Feb 2, 2026	34.45	34.66	34.45	34.66	34.66	1.64%	380
Jan 30, 2026	34.10	34.10	34.10	34.10	34.10	-0.90%	111
Jan 29, 2026	34.18	34.41	34.18	34.41	34.41	0.73%	308
Jan 28, 2026	34.19	34.19	34.05	34.16	34.16	-0.78%	501
Jan 27, 2026	34.57	34.57	34.43	34.43	34.31	-0.23%	201
Jan 26, 2026	34.76	34.76	34.51	34.51	34.39	-0.32%	504
Jan 23, 2026	34.48	34.62	34.48	34.62	34.50	-0.29%	505
Jan 22, 2026	34.67	34.78	34.67	34.72	34.60	-0.09%	308
Jan 21, 2026	34.55	34.80	34.55	34.75	34.63	0.17%	615
Jan 20, 2026	34.86	34.86	34.69	34.69	34.57	-0.80%	314
Jan 19, 2026	34.97	34.97	34.97	34.97	34.85	-0.48%	111
Jan 15, 2026	35.12	35.14	35.12	35.14	35.01	0.92%	215
Jan 14, 2026	34.85	34.90	34.81	34.82	34.70	-0.03%	403
Jan 13, 2026	34.99	34.99	34.83	34.83	34.71	-0.63%	469
Jan 12, 2026	34.95	35.05	34.95	35.05	34.93	0.06%	337
Jan 9, 2026	35.03	35.03	35.03	35.03	34.91	0.09%	100
Jan 8, 2026	34.95	35.06	34.95	35.00	34.88	0.17%	432
Jan 7, 2026	34.94	34.94	34.94	34.94	34.82	-0.23%	160
Jan 6, 2026	35.14	35.14	35.02	35.02	34.90	-0.43%	418
Jan 5, 2026	35.25	35.25	35.17	35.17	35.04	1.50%	317
Jan 2, 2026	34.64	34.65	34.64	34.65	34.53	-0.06%	331
Dec 31, 2025	34.65	34.67	34.61	34.67	34.55	-0.17%	502
Dec 30, 2025	34.73	34.73	34.73	34.73	34.61	-0.20%	142
Dec 29, 2025	34.76	34.80	34.69	34.80	34.68	-0.26%	602
Dec 24, 2025	34.88	34.89	34.88	34.89	34.64	0.06%	536
Dec 23, 2025	34.87	34.87	34.87	34.87	34.62	0.37%	126
Dec 22, 2025	34.74	34.74	34.74	34.74	34.49	0.12%	106
Dec 19, 2025	34.75	34.81	34.70	34.70	34.46	0.41%	300
Dec 18, 2025	34.51	34.59	34.51	34.56	34.32	0.55%	301
Dec 17, 2025	34.40	34.40	34.35	34.37	34.13	-0.78%	306
Dec 15, 2025	34.60	34.68	34.55	34.64	34.40	0.46%	655
Dec 12, 2025	34.45	34.48	34.45	34.48	34.24	0.44%	226
Dec 10, 2025	34.16	34.33	34.16	34.33	34.09	0.91%	341
Dec 9, 2025	34.02	34.02	34.02	34.02	33.78	0.44%	117
Dec 8, 2025	33.90	33.90	33.85	33.87	33.63	0.03%	310
Dec 5, 2025	33.87	33.87	33.86	33.86	33.62	1.47%	404
Dec 3, 2025	33.31	33.37	33.28	33.37	33.13	-	873
Dec 2, 2025	33.37	33.37	33.37	33.37	33.13	0.66%	100
Dec 1, 2025	33.22	33.22	33.15	33.15	32.92	-0.60%	220
Nov 28, 2025	33.35	33.35	33.35	33.35	33.11	0.06%	100
Nov 27, 2025	33.33	33.33	33.33	33.33	33.09	0.15%	100
Nov 26, 2025	33.22	33.28	33.22	33.28	33.05	-0.06%	857