BNCCorp

BNCC
🏛️ usa →
31.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 30.90 31.00 30.90 31.00 0.0M
2025-09-26 30.50 30.60 30.50 30.50 0.0M
2025-09-25 30.70 30.70 30.70 30.70 0.0M
2025-09-24 30.50 30.70 30.50 30.60 0.0M
2025-09-23 30.50 30.50 30.50 30.50 0.0M
2025-09-22 30.50 30.50 30.50 30.50 0.0M
2025-09-19 30.30 30.50 30.30 30.50 0.0M
2025-09-18 30.48 30.50 30.48 30.49 0.0M
2025-09-17 30.37 30.37 30.37 30.37 0.0M
2025-09-11 30.31 30.31 30.31 30.31 0.0M
2025-09-10 30.50 30.50 30.20 30.20 0.0M
2025-09-08 30.40 31.00 30.20 31.00 0.0M
2025-09-05 30.25 31.00 30.25 31.00 0.0M
2025-08-29 31.00 32.00 30.75 32.00 0.0M
2025-08-28 30.75 31.96 30.75 31.96 0.0M
2025-08-27 30.60 30.60 30.60 30.60 0.0M
2025-08-26 30.00 30.25 30.00 30.25 0.0M
2025-08-25 30.09 30.09 30.00 30.00 0.0M
2025-08-22 29.45 29.90 29.45 29.90 0.0M
2025-08-20 29.49 29.90 29.45 29.90 0.0M
2025-08-18 28.90 29.05 28.90 29.05 0.0M
2025-08-15 29.89 29.89 28.54 29.00 0.0M
2025-08-14 29.90 29.90 29.10 29.89 0.0M
2025-08-12 29.10 29.90 29.10 29.90 0.0M
2025-08-11 29.10 29.10 29.09 29.10 0.0M
2025-08-08 29.05 29.05 29.00 29.00 0.0M
2025-08-07 29.40 29.40 29.30 29.30 0.0M
2025-08-01 29.33 29.33 29.30 29.30 0.0M
2025-07-31 29.50 29.99 29.50 29.74 0.0M
2025-07-30 29.70 29.70 29.50 29.50 0.0M
2025-07-29 28.55 29.00 28.55 29.00 0.0M
2025-07-28 28.75 29.00 28.60 29.00 0.0M
2025-07-25 29.00 29.00 28.60 29.00 0.0M
2025-07-24 29.00 29.14 29.00 29.00 0.0M
2025-07-23 28.39 28.55 28.39 28.55 0.0M
2025-07-21 28.50 28.50 28.49 28.49 0.0M
2025-07-18 28.55 28.55 28.50 28.50 0.0M
2025-07-17 28.70 28.70 28.70 28.70 0.0M
2025-07-16 28.50 28.50 28.50 28.50 0.0M
2025-07-15 28.50 28.50 28.50 28.50 0.0M
2025-07-14 28.47 28.47 28.47 28.47 0.0M
2025-07-10 28.47 28.47 28.47 28.47 0.0M
2025-07-09 27.93 27.93 27.93 27.93 0.0M
2025-07-03 28.15 28.16 28.15 28.16 0.0M
2025-06-30 27.65 28.15 27.65 28.15 0.0M
2025-06-27 27.90 28.07 27.52 27.75 0.0M
2025-06-26 27.77 28.14 27.77 28.14 0.0M
2025-06-25 28.14 28.14 28.14 28.14 0.0M
2025-06-24 28.00 28.46 28.00 28.46 0.0M
2025-06-23 28.01 28.42 28.00 28.42 0.0M
2025-06-09 28.11 28.46 28.11 28.46 0.0M
2025-06-06 28.40 28.40 28.40 28.40 0.0M
2025-06-04 28.15 28.15 28.15 28.15 0.0M
2025-05-29 28.09 28.58 28.09 28.58 0.0M
2025-05-27 28.89 28.89 28.10 28.69 0.0M
2025-05-19 28.33 28.94 28.33 28.94 0.0M
2025-05-07 28.29 28.99 27.11 28.99 0.0M
2025-05-06 28.32 29.00 28.29 28.29 0.0M
2025-05-05 28.32 28.32 28.32 28.32 0.0M
2025-05-02 28.75 29.00 28.30 29.00 0.0M
2025-05-01 28.62 28.64 28.62 28.64 0.0M
2025-04-28 28.26 28.99 28.26 28.99 0.0M
2025-04-25 28.77 28.77 28.77 28.77 0.0M
2025-04-24 29.74 29.74 28.50 28.90 0.0M
2025-04-23 28.48 29.85 28.48 29.85 0.0M
2025-04-22 28.00 28.50 27.78 28.50 0.0M
2025-04-21 28.80 29.00 28.40 29.00 0.0M
2025-04-16 27.50 29.00 27.50 29.00 0.0M
2025-04-09 27.79 30.65 27.79 29.45 0.0M
2025-04-08 29.96 30.90 29.00 29.00 0.0M
2025-04-04 28.80 30.90 28.80 30.90 0.0M
2025-04-03 32.00 32.00 31.95 31.95 0.0M
2025-04-02 31.77 32.90 31.77 32.90 0.0M
2025-04-01 32.00 32.00 32.00 32.00 0.0M
2025-03-31 28.16 32.00 28.16 32.00 0.0M
2025-03-28 31.00 32.24 31.00 32.24 0.0M
2025-03-26 31.94 31.94 31.94 31.94 0.0M
2025-03-25 29.75 31.94 29.75 31.94 0.0M
2025-03-24 31.98 31.98 31.98 31.98 0.0M
2025-03-20 30.50 31.85 30.50 31.50 0.0M
2025-03-19 30.00 30.36 30.00 30.36 0.0M
2025-03-18 29.49 29.79 29.49 29.79 0.0M
2025-03-17 27.85 29.50 27.85 29.50 0.0M
2025-03-14 27.28 27.85 27.25 27.55 0.0M
2025-03-12 27.20 28.05 27.20 28.05 0.0M
2025-03-11 27.50 27.75 27.10 27.10 0.0M
2025-03-10 28.75 28.75 27.00 27.00 0.0M
2025-03-06 28.81 28.85 28.35 28.85 0.0M
2025-03-05 29.15 29.15 28.98 28.98 0.0M
2025-03-03 29.80 29.80 29.50 29.50 0.0M
2025-02-26 29.77 30.00 29.56 30.00 0.0M
2025-02-25 29.71 30.20 29.71 30.20 0.0M
2025-02-21 30.00 30.05 29.98 30.05 0.0M
2025-02-20 30.00 30.25 30.00 30.25 0.0M
2025-02-18 29.80 29.80 29.75 29.75 0.0M
2025-02-13 30.05 30.05 30.05 30.05 0.0M
2025-02-12 30.35 30.35 29.50 30.00 0.0M
2025-02-11 30.35 30.66 30.35 30.66 0.0M
2025-02-06 30.55 30.55 30.35 30.50 0.0M
2025-02-05 31.00 31.00 30.55 30.55 0.0M
2025-02-04 31.00 31.00 30.56 30.60 0.0M
2025-02-03 30.90 31.00 30.90 31.00 0.0M
2025-01-31 30.55 31.77 30.55 31.77 0.0M
2025-01-30 32.00 32.00 31.88 31.88 0.0M
2025-01-29 31.42 31.88 31.42 31.88 0.0M
2025-01-28 32.05 32.05 31.60 32.05 0.0M
2025-01-27 31.63 32.05 31.55 31.76 0.0M
2025-01-24 31.75 32.10 31.75 32.10 0.0M
2025-01-23 31.00 32.25 31.00 32.25 0.0M
2025-01-22 32.30 32.32 30.30 32.32 0.0M
2025-01-21 33.00 33.00 32.81 32.81 0.0M
2025-01-17 32.00 32.88 32.00 32.88 0.0M
2025-01-16 33.00 33.00 32.74 33.00 0.0M
2025-01-15 32.50 33.09 31.50 33.00 0.0M
2025-01-14 30.11 32.50 30.11 32.50 0.0M
2025-01-13 29.70 30.11 29.70 30.11 0.0M
2025-01-10 30.10 30.10 30.10 30.10 0.0M
2025-01-08 30.15 30.15 29.60 30.11 0.0M
2025-01-07 30.25 30.50 30.05 30.24 0.0M
2025-01-06 30.31 30.50 30.12 30.50 0.0M
2025-01-03 31.84 31.84 29.99 30.76 0.0M
2025-01-02 31.27 32.50 31.27 32.01 0.0M