BNB Standard Corporation (BNC)
NASDAQ: BNC · Real-Time Price · USD
5.34
+0.15 (2.89%)
At close: Oct 23, 2026, 4:00 PM EDT
5.35
+0.01 (0.19%)
After-hours: Oct 23, 2026, 7:58 PM EDT
BNB Standard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.59 | 5.60 | 5.31 | 5.34 | 5.34 | 2.89% | 926,200 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.13 | 5.19 | 5.19 | -8.95% | 794,105 |
| Oct 21, 2026 | 5.59 | 5.75 | 5.49 | 5.70 | 5.70 | 11.76% | 959,900 |
| Oct 20, 2026 | 4.92 | 5.19 | 4.88 | 5.10 | 5.10 | 9.21% | 822,670 |
| Oct 19, 2026 | 4.68 | 4.84 | 4.63 | 4.67 | 4.67 | 4.01% | 715,467 |
| Oct 16, 2026 | 4.68 | 4.72 | 4.46 | 4.49 | 4.49 | -5.47% | 908,229 |
| Oct 15, 2026 | 4.77 | 4.78 | 4.51 | 4.75 | 4.75 | -1.86% | 1,548,824 |
| Oct 14, 2026 | 5.01 | 5.13 | 4.81 | 4.84 | 4.84 | -4.91% | 1,449,678 |
| Oct 13, 2026 | 5.26 | 5.27 | 5.09 | 5.09 | 5.09 | -2.12% | 961,358 |
| Oct 12, 2026 | 5.13 | 5.26 | 5.13 | 5.20 | 5.20 | -1.14% | 741,005 |
| Oct 9, 2026 | 5.23 | 5.30 | 5.15 | 5.26 | 5.26 | 3.14% | 838,411 |
| Oct 8, 2026 | 5.25 | 5.34 | 4.95 | 5.10 | 5.10 | -8.11% | 2,032,904 |
| Oct 7, 2026 | 5.66 | 5.68 | 5.50 | 5.55 | 5.55 | -5.13% | 1,247,829 |
| Oct 6, 2026 | 5.96 | 6.03 | 5.83 | 5.85 | 5.85 | -3.62% | 903,762 |
| Oct 5, 2026 | 6.19 | 6.21 | 6.03 | 6.07 | 6.07 | 3.76% | 698,667 |
| Oct 2, 2026 | 6.12 | 6.30 | 5.83 | 5.85 | 5.85 | -2.17% | 715,562 |
| Oct 1, 2026 | 5.95 | 6.09 | 5.91 | 5.98 | 5.98 | 1.53% | 703,265 |
| Sep 30, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.89 | 0.34% | 708,329 |
| Sep 29, 2026 | 5.93 | 6.11 | 5.71 | 5.87 | 5.87 | 4.26% | 893,485 |
| Sep 28, 2026 | 5.90 | 5.97 | 5.55 | 5.63 | 5.63 | -7.86% | 994,570 |
| Sep 25, 2026 | 6.29 | 6.33 | 6.04 | 6.11 | 6.11 | -2.40% | 702,659 |
| Sep 24, 2026 | 6.00 | 6.37 | 5.97 | 6.26 | 6.26 | 2.45% | 820,341 |
| Sep 23, 2026 | 6.29 | 6.31 | 5.93 | 6.11 | 6.11 | -3.63% | 1,013,114 |
| Sep 22, 2026 | 6.30 | 6.41 | 5.97 | 6.34 | 6.34 | -3.50% | 2,075,982 |
| Sep 21, 2026 | 6.42 | 6.94 | 6.22 | 6.57 | 6.57 | 9.87% | 3,755,441 |
| Sep 18, 2026 | 5.83 | 6.42 | 5.77 | 5.98 | 5.98 | 10.33% | 6,237,157 |
| 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 |
| Sep 3, 2026 | 2.99 | 3.49 | 2.99 | 3.29 | 3.29 | 16.25% | 1,246,744 |
| Sep 2, 2026 | 2.80 | 3.02 | 2.75 | 2.83 | 2.83 | 0.71% | 191,370 |
| Sep 1, 2026 | 3.00 | 3.03 | 2.78 | 2.81 | 2.81 | -9.06% | 196,985 |
| Aug 31, 2026 | 2.96 | 3.22 | 2.96 | 3.09 | 3.09 | 2.66% | 209,263 |
| Aug 28, 2026 | 3.00 | 3.07 | 2.87 | 3.01 | 3.01 | - | 277,298 |
| Aug 27, 2026 | 2.91 | 3.15 | 2.91 | 3.01 | 3.01 | 3.08% | 286,693 |
| Aug 26, 2026 | 3.09 | 3.13 | 2.90 | 2.92 | 2.92 | -6.41% | 153,252 |
| Aug 25, 2026 | 3.11 | 3.19 | 3.05 | 3.12 | 3.12 | 0.32% | 152,073 |
| Aug 24, 2026 | 3.23 | 3.33 | 3.08 | 3.11 | 3.11 | -1.27% | 294,246 |
| Aug 21, 2026 | 2.80 | 3.18 | 2.75 | 3.15 | 3.15 | 16.67% | 765,166 |
| Aug 20, 2026 | 2.65 | 2.80 | 2.65 | 2.70 | 2.70 | 1.89% | 370,610 |
| Aug 19, 2026 | 2.52 | 2.68 | 2.50 | 2.65 | 2.65 | 5.16% | 202,088 |
| Aug 18, 2026 | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | -0.79% | 127,781 |
| Aug 17, 2026 | 2.69 | 2.74 | 2.52 | 2.54 | 2.54 | -3.05% | 133,048 |
| Aug 14, 2026 | 2.53 | 2.65 | 2.52 | 2.62 | 2.62 | 3.15% | 103,193 |