BNB Standard Corporation (BNC)
NASDAQ: BNC · Real-Time Price · USD
4.140
-0.160 (-3.72%)
At close: Nov 13, 2026, 4:00 PM EST
4.109
-0.031 (-0.75%)
After-hours: Nov 13, 2026, 7:30 PM EST
BNB Standard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.24 | 4.26 | 4.09 | 4.14 | 4.14 | -3.72% | 555,874 |
| Nov 12, 2026 | 4.35 | 4.44 | 4.26 | 4.30 | 4.30 | -7.73% | 758,641 |
| Nov 11, 2026 | 4.63 | 4.76 | 4.55 | 4.66 | 4.66 | 2.42% | 654,856 |
| Nov 10, 2026 | 4.72 | 4.81 | 4.47 | 4.55 | 4.55 | -4.81% | 623,081 |
| Nov 9, 2026 | 4.75 | 4.88 | 4.72 | 4.78 | 4.78 | -1.85% | 537,574 |
| Nov 6, 2026 | 4.79 | 4.89 | 4.74 | 4.87 | 4.87 | 6.56% | 613,031 |
| Nov 5, 2026 | 4.92 | 4.95 | 4.50 | 4.57 | 4.57 | -8.78% | 997,634 |
| Nov 4, 2026 | 4.88 | 5.16 | 4.88 | 5.01 | 5.01 | 1.21% | 763,591 |
| Nov 3, 2026 | 4.81 | 5.02 | 4.81 | 4.95 | 4.95 | 5.54% | 764,724 |
| Nov 2, 2026 | 5.07 | 5.10 | 4.67 | 4.69 | 4.69 | -5.25% | 1,147,852 |
| Oct 30, 2026 | 4.95 | 5.00 | 4.77 | 4.95 | 4.95 | -8.50% | 849,317 |
| Oct 29, 2026 | 5.44 | 5.61 | 5.36 | 5.41 | 5.41 | -4.08% | 988,908 |
| Oct 28, 2026 | 5.77 | 5.85 | 5.47 | 5.64 | 5.64 | -1.14% | 1,084,264 |
| Oct 27, 2026 | 5.48 | 5.75 | 5.46 | 5.71 | 5.71 | 7.04% | 1,394,596 |
| Oct 26, 2026 | 5.65 | 5.65 | 5.20 | 5.33 | 5.33 | -0.19% | 1,182,295 |
| Oct 23, 2026 | 5.59 | 5.60 | 5.31 | 5.34 | 5.34 | 2.89% | 927,923 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.13 | 5.19 | 5.19 | -8.95% | 803,244 |
| Oct 21, 2026 | 5.59 | 5.75 | 5.49 | 5.70 | 5.70 | 11.76% | 969,134 |
| Oct 20, 2026 | 4.92 | 5.19 | 4.88 | 5.10 | 5.10 | 9.21% | 827,450 |
| Oct 19, 2026 | 4.68 | 4.84 | 4.63 | 4.67 | 4.67 | 4.01% | 715,896 |
| Oct 16, 2026 | 4.68 | 4.72 | 4.46 | 4.49 | 4.49 | -5.47% | 915,311 |
| Oct 15, 2026 | 4.77 | 4.78 | 4.51 | 4.75 | 4.75 | -1.86% | 1,554,746 |
| Oct 14, 2026 | 5.01 | 5.13 | 4.81 | 4.84 | 4.84 | -4.91% | 1,456,531 |
| Oct 13, 2026 | 5.26 | 5.27 | 5.09 | 5.09 | 5.09 | -2.12% | 963,207 |
| Oct 12, 2026 | 5.13 | 5.26 | 5.13 | 5.20 | 5.20 | -1.14% | 742,108 |
| Oct 9, 2026 | 5.23 | 5.30 | 5.15 | 5.26 | 5.26 | 3.14% | 839,084 |
| Oct 8, 2026 | 5.25 | 5.34 | 4.95 | 5.10 | 5.10 | -8.11% | 2,035,543 |
| Oct 7, 2026 | 5.66 | 5.68 | 5.50 | 5.55 | 5.55 | -5.13% | 1,247,948 |
| Oct 6, 2026 | 5.96 | 6.03 | 5.83 | 5.85 | 5.85 | -3.62% | 973,743 |
| Oct 5, 2026 | 6.19 | 6.21 | 6.03 | 6.07 | 6.07 | 3.76% | 702,567 |
| Oct 2, 2026 | 6.12 | 6.30 | 5.83 | 5.85 | 5.85 | -2.17% | 726,721 |
| Oct 1, 2026 | 5.95 | 6.09 | 5.91 | 5.98 | 5.98 | 1.53% | 704,208 |
| Sep 30, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.89 | 0.34% | 714,876 |
| Sep 29, 2026 | 5.93 | 6.11 | 5.71 | 5.87 | 5.87 | 4.26% | 903,755 |
| Sep 28, 2026 | 5.90 | 5.97 | 5.55 | 5.63 | 5.63 | -7.86% | 1,002,913 |
| Sep 25, 2026 | 6.29 | 6.33 | 6.04 | 6.11 | 6.11 | -2.40% | 709,529 |
| Sep 24, 2026 | 6.00 | 6.37 | 5.97 | 6.26 | 6.26 | 2.45% | 826,485 |
| Sep 23, 2026 | 6.29 | 6.31 | 5.93 | 6.11 | 6.11 | -3.63% | 1,014,117 |
| Sep 22, 2026 | 6.30 | 6.41 | 5.97 | 6.34 | 6.34 | -3.50% | 2,096,136 |
| Sep 21, 2026 | 6.42 | 6.94 | 6.22 | 6.57 | 6.57 | 9.87% | 3,775,059 |
| Sep 18, 2026 | 5.83 | 6.42 | 5.77 | 5.98 | 5.98 | 10.33% | 6,309,084 |
| Sep 17, 2026 | 5.03 | 5.50 | 4.96 | 5.42 | 5.42 | 13.87% | 1,648,493 |
| Sep 16, 2026 | 4.77 | 4.91 | 4.66 | 4.76 | 4.76 | -3.05% | 1,835,192 |
| Sep 15, 2026 | 5.11 | 5.19 | 4.75 | 4.91 | 4.91 | -6.83% | 1,411,253 |
| Sep 14, 2026 | 5.03 | 5.32 | 4.75 | 5.27 | 5.27 | 9.79% | 5,575,179 |
| Sep 11, 2026 | 4.91 | 5.53 | 4.76 | 4.80 | 4.80 | -3.81% | 2,372,912 |
| Sep 10, 2026 | 4.57 | 5.02 | 4.55 | 4.99 | 4.99 | 12.64% | 3,237,609 |
| Sep 9, 2026 | 5.14 | 5.28 | 4.37 | 4.43 | 4.43 | -15.62% | 6,014,759 |
| Sep 8, 2026 | 5.37 | 5.58 | 4.51 | 5.25 | 5.25 | 50.43% | 70,019,442 |
| Sep 4, 2026 | 3.39 | 3.50 | 3.30 | 3.49 | 3.49 | 6.08% | 618,537 |