TSX:BNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	37.97	38.05	37.97	38.05	-	0.55%	301
May 13, 2026	38.20	38.20	37.84	37.84	37.84	-0.39%	305
May 12, 2026	37.99	37.99	37.99	37.99	37.99	-0.08%	104
May 11, 2026	38.14	38.14	37.99	38.02	38.02	0.03%	305
May 8, 2026	38.08	38.08	37.99	38.01	38.01	0.34%	400
May 7, 2026	37.84	37.88	37.74	37.88	37.88	-0.50%	300
May 6, 2026	38.06	38.11	38.05	38.07	38.07	0.93%	402
May 5, 2026	37.85	37.85	37.72	37.72	37.72	0.27%	200
May 4, 2026	37.79	37.79	37.62	37.62	37.62	-0.82%	304
May 1, 2026	38.02	38.02	37.93	37.93	37.93	0.93%	417
Apr 30, 2026	37.58	37.58	37.58	37.58	37.58	0.78%	103
Apr 29, 2026	37.59	37.59	37.29	37.29	37.29	-0.75%	310
Apr 28, 2026	37.59	37.59	37.57	37.57	37.57	-	205
Apr 27, 2026	37.54	37.57	37.54	37.57	37.45	-0.05%	286
Apr 24, 2026	37.56	37.59	37.56	37.59	37.47	0.27%	203
Apr 23, 2026	37.51	37.51	37.43	37.49	37.37	0.46%	344
Apr 22, 2026	37.42	37.42	37.32	37.32	37.20	-0.67%	1,006
Apr 21, 2026	37.46	37.57	37.46	37.57	37.45	-0.19%	203
Apr 20, 2026	37.55	37.67	37.55	37.64	37.52	0.29%	430
Apr 17, 2026	37.56	37.59	37.53	37.53	37.41	0.91%	301
Apr 16, 2026	37.14	37.19	37.14	37.19	37.07	0.13%	225
Apr 15, 2026	37.14	37.14	37.14	37.14	37.02	0.51%	103
Apr 14, 2026	36.73	36.95	36.73	36.95	36.83	1.87%	202
Apr 10, 2026	36.15	36.29	36.15	36.27	36.15	0.44%	351
Apr 9, 2026	35.82	36.11	35.82	36.11	35.99	1.04%	595
Apr 8, 2026	35.65	35.74	35.65	35.74	35.62	1.82%	518
Apr 7, 2026	34.75	35.10	34.75	35.10	34.99	0.57%	412
Apr 6, 2026	34.93	34.95	34.87	34.90	34.79	0.52%	982
Apr 2, 2026	34.34	34.72	34.34	34.72	34.61	0.32%	683
Apr 1, 2026	34.58	34.61	34.58	34.61	34.50	2.09%	300
Mar 31, 2026	33.70	33.90	33.70	33.90	33.79	1.65%	396
Mar 30, 2026	33.66	33.66	33.35	33.35	33.24	0.18%	212
Mar 27, 2026	33.69	33.69	33.29	33.29	33.18	-1.68%	602
Mar 26, 2026	34.35	34.35	33.86	33.86	33.63	-1.43%	412
Mar 25, 2026	34.40	34.40	34.26	34.35	34.11	0.73%	428
Mar 24, 2026	33.77	34.10	33.77	34.10	33.87	0.47%	300
Mar 23, 2026	33.93	33.94	33.93	33.94	33.71	1.80%	259
Mar 20, 2026	33.62	33.62	33.34	33.34	33.11	-1.07%	402
Mar 19, 2026	33.87	33.87	33.59	33.70	33.47	-1.20%	1,343
Mar 18, 2026	34.37	34.50	34.11	34.11	33.88	-0.90%	1,127
Mar 17, 2026	34.56	34.56	34.42	34.42	34.18	0.64%	404
Mar 16, 2026	34.13	34.28	34.02	34.20	33.97	0.83%	603
Mar 13, 2026	34.06	34.06	33.92	33.92	33.69	0.27%	402
Mar 12, 2026	33.95	33.95	33.83	33.83	33.60	-1.43%	268
Mar 11, 2026	34.40	34.40	34.26	34.32	34.08	-0.23%	522
Mar 10, 2026	34.08	34.46	34.08	34.40	34.16	1.18%	504
Mar 9, 2026	33.71	34.00	33.71	34.00	33.77	-0.76%	604
Mar 6, 2026	34.20	34.38	34.20	34.26	34.02	-1.61%	503
Mar 5, 2026	35.12	35.12	34.82	34.82	34.58	-0.85%	337
Mar 4, 2026	35.12	35.12	35.12	35.12	34.88	0.49%	203