BNC Stock Prices

Data as of Oct 28, 2026

Last

5.64

Change

-0.07

Open

5.77

Previous

5.71

High

5.85

Low

5.47

Bid

-

Ask

-

Volume

1,076,258

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.269

Hist Vol

0.942

Opt Volume

22

Open Int

6,321

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	5.77	5.85	5.47	5.64	-0.07	1,076,258	22	1.269	0.942
Oct 27, 2026	5.48	5.75	5.46	5.71	+0.38	1,363,571	645	1.157	0.942
Oct 26, 2026	5.65	5.65	5.20	5.33	-0.01	1,175,920	127	0.000	0.939
Oct 23, 2026	5.59	5.60	5.31	5.34	+0.15	908,799	32	1.076	0.940
Oct 22, 2026	5.45	5.45	5.13	5.19	-0.51	794,106	8	1.035	0.940
Oct 21, 2026	5.59	5.75	5.49	5.70	+0.60	959,900	218	1.058	0.935
Oct 20, 2026	4.92	5.19	4.88	5.10	+0.43	822,570	314	1.061	0.928
Oct 19, 2026	4.68	4.84	4.63	4.67	+0.18	714,666	29	1.074	0.923
Oct 16, 2026	4.68	4.72	4.46	4.49	-0.26	908,230	128	1.157	0.924
Oct 15, 2026	4.77	4.78	4.51	4.75	-0.09	1,548,824	175	1.077	0.928
Oct 14, 2026	5.01	5.13	4.81	4.84	-0.25	1,449,608	7	1.128	0.933
Oct 13, 2026	5.26	5.27	5.09	5.09	-0.11	961,359	33	1.182	0.932
Oct 12, 2026	5.13	5.26	5.13	5.20	-0.06	741,006	21	0.918	0.932
Oct 9, 2026	5.23	5.30	5.15	5.26	+0.16	838,402	17	0.956	0.934
Oct 8, 2026	5.25	5.34	4.95	5.10	-0.45	2,032,904	846	1.082	0.940
Oct 7, 2026	5.66	5.68	5.50	5.55	-0.30	1,247,830	121	1.030	0.944
Oct 6, 2026	5.96	6.03	5.83	5.85	-0.22	903,763	94	1.140	0.946
Oct 5, 2026	6.19	6.21	6.03	6.07	+0.22	698,666	121	1.100	0.958
Oct 2, 2026	6.12	6.30	5.83	5.85	+0.00	715,562	438	1.447	0.959
Oct 1, 2026	5.95	6.09	5.91	5.98	+0.09	703,265	108	1.161	0.958
Sep 30, 2026	5.95	6.04	5.83	5.89	+0.02	708,219	63	1.114	0.958
Sep 29, 2026	5.93	6.11	5.71	5.87	+0.24	893,485	34	1.288	0.958
Sep 28, 2026	5.90	5.97	5.55	5.63	-0.48	994,570	145	1.217	0.957
Sep 25, 2026	6.29	6.33	6.04	6.11	-0.15	702,660	38	1.197	0.954
Sep 24, 2026	6.00	6.37	5.97	6.26	+0.15	820,342	103	1.160	0.954
Sep 23, 2026	6.29	6.31	5.93	6.11	-0.23	1,013,115	93	1.260	0.954
Sep 22, 2026	6.30	6.41	5.97	6.34	-0.23	2,075,983	496	1.124	0.953
Sep 21, 2026	6.42	6.94	6.22	6.57	+0.59	3,755,432	2,605	1.377	0.977
Sep 18, 2026	5.83	6.42	5.77	5.98	+0.56	6,234,991	2,235	1.283	0.979
Sep 17, 2026	5.03	5.50	4.96	5.42	+0.66	1,620,069	709	1.195	1.011
Sep 16, 2026	4.77	4.91	4.66	4.76	-0.15	1,825,971	116	1.214	1.002
Sep 15, 2026	5.11	5.19	4.75	4.91	-0.36	1,383,978	169	1.206	1.005
Sep 14, 2026	5.03	5.32	4.75	5.27	+0.45	5,517,898	573	1.753	1.003
Sep 11, 2026	4.91	5.53	4.76	4.82	-0.17	2,271,240	172	1.566	1.002
Sep 10, 2026	4.57	5.02	4.55	4.99	+0.56	3,195,266	1,726	1.353	1.006
Sep 9, 2026	5.14	5.28	4.37	4.43	-0.82	5,918,038	1,175	1.655	0.997
Sep 8, 2026	5.37	5.58	4.51	5.25	+0.00	69,101,748	6,406	1.589	0.984
Sep 4, 2026	3.39	3.50	3.30	3.49	+0.20	615,806	142	1.261	1.013
Sep 3, 2026	2.99	3.49	2.99	3.29	+0.46	1,230,433	64	1.200	1.011
Sep 2, 2026	2.80	3.02	2.75	2.83	+0.02	190,698	80	0.982	1.004
Sep 1, 2026	3.00	3.03	2.78	2.81	-0.28	194,761	150	1.213	1.004
Aug 31, 2026	2.96	3.22	2.96	3.09	+0.08	209,250	70	1.022	1.002
Aug 28, 2026	3.00	3.07	2.87	3.01	+0.00	266,339	393	0.758	1.002
Aug 27, 2026	2.91	3.15	2.91	3.01	+0.09	281,757	2	1.014	1.002
Aug 26, 2026	3.09	3.13	2.90	2.92	-0.20	149,914	5	1.300	1.002
Aug 25, 2026	3.11	3.19	3.05	3.12	+0.01	150,961	6	1.017	1.000
Aug 24, 2026	3.23	3.33	3.08	3.11	-0.04	293,841	91	1.037	1.014
Aug 21, 2026	2.80	3.18	2.75	3.15	+0.45	741,514	56	1.031	1.031
Aug 20, 2026	2.65	2.80	2.65	2.70	+0.05	368,139	11	0.000	1.022
Aug 19, 2026	2.52	2.68	2.50	2.65	+0.13	185,333	380	0.000	1.026
Aug 18, 2026	2.53	2.58	2.49	2.52	-0.02	127,382	0	0.000	1.033
Aug 17, 2026	2.69	2.74	2.52	2.54	-0.08	132,871	0	0.000	1.038
Aug 14, 2026	2.53	2.65	2.52	2.62	+0.08	103,177	1	0.000	1.045
Aug 13, 2026	2.53	2.59	2.48	2.54	+0.02	101,747	32	0.919	1.044
Aug 12, 2026	2.45	2.54	2.37	2.52	+0.09	120,494	0	0.000	1.063
Aug 11, 2026	2.45	2.56	2.37	2.43	+0.02	186,268	0	0.000	1.071
Aug 10, 2026	2.37	2.44	2.33	2.41	+0.06	154,229	0	0.000	1.175
Aug 7, 2026	2.30	2.40	2.30	2.35	+0.05	66,834	10	0.000	1.176
Aug 6, 2026	2.51	2.51	2.28	2.30	-0.21	128,034	32	1.200	1.177
Aug 5, 2026	2.55	2.57	2.49	2.51	+0.02	67,638	0	0.000	1.175
Aug 4, 2026	2.56	2.61	2.47	2.49	-0.03	296,143	0	0.000	1.177
Aug 3, 2026	2.69	2.76	2.50	2.52	-0.14	258,848	60	1.102	1.179
Jul 31, 2026	2.68	2.82	2.57	2.66	-0.01	506,578	5	0.000	1.181
Jul 30, 2026	2.58	2.67	2.49	2.67	+0.17	133,909	45	0.000	1.183
Jul 29, 2026	2.79	2.79	2.49	2.50	-0.27	207,624	49	0.000	1.183
Jul 28, 2026	2.83	2.83	2.70	2.77	-0.08	152,642	42	0.000	1.182

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.