Want to see BNC full AI Analyst Report?
BNB Standard Corp (BNC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.95 | 5.00 | 4.77 | 4.95 | 4.95 | -8.50% | 843,993 | 0.39 |
| Oct 29, 2026 | 5.44 | 5.61 | 5.36 | 5.41 | 5.41 | -4.08% | 855,170 | 0.39 |
| Oct 28, 2026 | 5.77 | 5.85 | 5.47 | 5.64 | 5.64 | -1.14% | 1,078,171 | 0.50 |
| Oct 27, 2026 | 5.48 | 5.75 | 5.46 | 5.71 | 5.71 | +7.04% | 1,367,908 | 0.64 |
| Oct 26, 2026 | 5.65 | 5.65 | 5.20 | 5.33 | 5.33 | -0.19% | 1,179,725 | 0.55 |
| Oct 23, 2026 | 5.59 | 5.60 | 5.31 | 5.34 | 5.34 | +2.89% | 911,441 | 0.43 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.13 | 5.19 | 5.19 | -8.95% | 797,162 | 0.38 |
| Oct 21, 2026 | 5.59 | 5.75 | 5.49 | 5.70 | 5.70 | +11.76% | 969,134 | 0.46 |
| Oct 20, 2026 | 4.92 | 5.19 | 4.88 | 5.10 | 5.10 | +9.21% | 827,450 | 0.40 |
| Oct 19, 2026 | 4.68 | 4.84 | 4.63 | 4.67 | 4.67 | +4.01% | 715,723 | 0.35 |
| Oct 16, 2026 | 4.68 | 4.72 | 4.46 | 4.49 | 4.49 | -5.47% | 908,629 | 0.44 |
| Oct 15, 2026 | 4.77 | 4.78 | 4.51 | 4.75 | 4.75 | -1.86% | 1,554,746 | 0.76 |
| Oct 14, 2026 | 5.01 | 5.13 | 4.81 | 4.84 | 4.84 | -4.91% | 1,456,531 | 0.72 |
| Oct 13, 2026 | 5.26 | 5.27 | 5.09 | 5.09 | 5.09 | -2.12% | 963,207 | 0.48 |
| Oct 12, 2026 | 5.13 | 5.26 | 5.13 | 5.20 | 5.20 | -1.14% | 742,108 | 0.37 |
| Oct 09, 2026 | 5.23 | 5.30 | 5.15 | 5.26 | 5.26 | +3.14% | 839,084 | 0.42 |
| Oct 08, 2026 | 5.25 | 5.34 | 4.95 | 5.10 | 5.10 | -8.11% | 2,035,543 | 1.04 |
| Oct 07, 2026 | 5.66 | 5.68 | 5.50 | 5.55 | 5.55 | -5.13% | 1,247,948 | 0.64 |
| Oct 06, 2026 | 5.96 | 6.03 | 5.83 | 5.85 | 5.85 | -3.62% | 973,743 | 0.50 |
| Oct 05, 2026 | 6.19 | 6.21 | 6.03 | 6.07 | 6.07 | +3.76% | 700,543 | 0.36 |
| Oct 02, 2026 | 6.12 | 6.30 | 5.83 | 5.85 | 5.85 | -2.17% | 726,721 | 0.38 |
| Oct 01, 2026 | 5.95 | 6.09 | 5.91 | 5.98 | 5.98 | +1.53% | 703,676 | 0.37 |
| Sep 30, 2026 | 5.95 | 6.04 | 5.83 | 5.89 | 5.89 | +0.34% | 714,876 | 0.38 |
| Sep 29, 2026 | 5.93 | 6.11 | 5.71 | 5.87 | 5.87 | +4.26% | 903,755 | 0.48 |
| Sep 28, 2026 | 5.90 | 5.97 | 5.55 | 5.63 | 5.63 | -7.86% | 1,002,913 | 0.53 |
| Sep 25, 2026 | 6.29 | 6.33 | 6.04 | 6.11 | 6.11 | -2.40% | 709,529 | 0.38 |
| Sep 24, 2026 | 6.00 | 6.37 | 5.97 | 6.26 | 6.26 | +2.45% | 826,485 | 0.44 |
| Sep 23, 2026 | 6.29 | 6.31 | 5.93 | 6.11 | 6.11 | -3.63% | 1,014,117 | 0.54 |
| Sep 22, 2026 | 6.30 | 6.41 | 5.97 | 6.34 | 6.34 | -3.50% | 2,096,136 | 1.13 |
| Sep 21, 2026 | 6.42 | 6.94 | 6.22 | 6.57 | 6.57 | +9.87% | 3,775,059 | 2.04 |
| Sep 18, 2026 | 5.83 | 6.42 | 5.77 | 5.98 | 5.98 | +10.33% | 6,309,084 | 3.60 |
| Sep 17, 2026 | 5.03 | 5.50 | 4.96 | 5.42 | 5.42 | +13.87% | 1,635,323 | 0.94 |
| Sep 16, 2026 | 4.77 | 4.91 | 4.66 | 4.76 | 4.76 | -3.05% | 1,835,192 | 1.07 |
| Sep 15, 2026 | 5.11 | 5.19 | 4.75 | 4.91 | 4.91 | -6.83% | 1,411,253 | 0.83 |
| Sep 14, 2026 | 5.03 | 5.32 | 4.75 | 5.27 | 5.27 | +9.79% | 5,575,179 | 3.45 |
| Sep 11, 2026 | 4.91 | 5.53 | 4.76 | 4.80 | 4.80 | -3.81% | 2,372,912 | 1.50 |
| Sep 10, 2026 | 4.57 | 5.02 | 4.55 | 4.99 | 4.99 | +12.64% | 3,237,609 | 2.10 |
| Sep 09, 2026 | 5.14 | 5.28 | 4.37 | 4.43 | 4.43 | -15.62% | 6,014,759 | 4.13 |
| Sep 08, 2026 | 5.37 | 5.58 | 4.51 | 5.25 | 5.25 | +50.43% | 70,019,438 | 199.64 |
| Sep 07, 2026 | 3.39 | 3.50 | 3.30 | 3.49 | 3.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.39 | 3.50 | 3.30 | 3.49 | 3.49 | +6.08% | 618,537 | 1.76 |
| Sep 03, 2026 | 2.99 | 3.49 | 2.99 | 3.29 | 3.29 | +16.25% | 1,232,622 | 3.58 |
| Sep 02, 2026 | 2.80 | 3.02 | 2.75 | 2.83 | 2.83 | +0.71% | 191,370 | 0.55 |
| Sep 01, 2026 | 3.00 | 3.03 | 2.78 | 2.81 | 2.81 | -9.06% | 194,781 | 0.55 |
| Aug 31, 2026 | 2.96 | 3.22 | 2.96 | 3.09 | 3.09 | +2.66% | 209,263 | 0.58 |
| Aug 28, 2026 | 3.00 | 3.07 | 2.87 | 3.01 | 3.01 | +0.00% | 270,238 | 0.74 |
| Aug 27, 2026 | 2.91 | 3.15 | 2.91 | 3.01 | 3.01 | +3.08% | 286,693 | 0.77 |
| Aug 26, 2026 | 3.09 | 3.13 | 2.90 | 2.92 | 2.92 | -6.41% | 153,252 | 0.41 |
| Aug 25, 2026 | 3.11 | 3.19 | 3.05 | 3.12 | 3.12 | +0.32% | 152,067 | 0.40 |
| Aug 24, 2026 | 3.23 | 3.33 | 3.08 | 3.11 | 3.11 | -1.27% | 294,246 | 0.78 |