CEA Industries Inc. Commo... (BNC)
NASDAQ: BNC
· Real-Time Price · USD
7.76
0.07 (0.91%)
At close: Sep 26, 2025, 3:59 PM
7.86
1.29%
After-hours: Sep 26, 2025, 07:47 PM EDT
BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.79 | 7.99 | 7.56 | 7.76 | 7.76 | 0.91% | 941,809 |
| Sep 25, 2025 | 7.60 | 7.93 | 7.40 | 7.69 | 7.69 | -2.78% | 1,020,900 |
| Sep 24, 2025 | 8.08 | 8.30 | 7.75 | 7.91 | 7.91 | -0.63% | 1,040,000 |
| Sep 23, 2025 | 7.80 | 8.00 | 7.53 | 7.96 | 7.96 | 2.05% | 2,397,000 |
| Sep 22, 2025 | 8.39 | 8.76 | 7.51 | 7.80 | 7.80 | -19.50% | 5,556,300 |
| Sep 19, 2025 | 10.71 | 11.15 | 9.46 | 9.69 | 9.69 | -11.10% | 1,667,000 |
| Sep 18, 2025 | 14.70 | 14.80 | 10.55 | 10.90 | 10.90 | -23.88% | 1,944,100 |
| Sep 17, 2025 | 15.21 | 15.58 | 13.51 | 14.32 | 14.32 | -5.42% | 783,700 |
| Sep 16, 2025 | 16.12 | 17.88 | 14.80 | 15.14 | 15.14 | -8.08% | 428,500 |
| Sep 15, 2025 | 16.42 | 17.03 | 16.11 | 16.47 | 16.47 | -1.50% | 170,400 |
| Sep 12, 2025 | 16.22 | 17.53 | 16.00 | 16.72 | 16.72 | 8.22% | 195,800 |
| Sep 11, 2025 | 17.28 | 18.00 | 15.30 | 15.45 | 15.45 | -8.96% | 241,300 |
| Sep 10, 2025 | 17.45 | 18.71 | 16.87 | 16.97 | 16.97 | 0.41% | 200,600 |
| Sep 9, 2025 | 17.69 | 18.50 | 16.61 | 16.90 | 16.90 | -3.04% | 134,700 |
| Sep 8, 2025 | 19.52 | 20.90 | 17.07 | 17.43 | 17.43 | -14.98% | 293,400 |
| Sep 5, 2025 | 17.31 | 21.00 | 17.31 | 20.50 | 20.50 | 20.09% | 388,000 |
| Sep 4, 2025 | 19.19 | 19.19 | 16.63 | 17.07 | 17.07 | -2.18% | 378,100 |
| Sep 3, 2025 | 19.61 | 20.05 | 17.20 | 17.45 | 17.45 | -10.97% | 373,100 |
| Sep 2, 2025 | 20.96 | 21.48 | 19.35 | 19.60 | 19.60 | -6.76% | 175,300 |
| Aug 29, 2025 | 21.35 | 22.50 | 19.88 | 21.02 | 21.02 | -1.31% | 310,400 |