BNCN

Historical Stock Prices

$16.49
*  
0.11
0.66%
Get BNCN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BNCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 16.53 16.67 16.31 16.49 16,103
07/10/2014 16.5 16.77 16.5 16.6 20,159
07/09/2014 16.96 17.04 16.68 16.78 27,934
07/08/2014 16.85 17.13 16.71 16.93 44,904
07/07/2014 17.21 17.27 16.81 16.9 29,585
07/03/2014 17.21 17.34 17.21 17.33 9,092
07/02/2014 17.17 17.31 17.02 17.06 21,698
07/01/2014 16.97 17.69 16.95 17.13 54,419
06/30/2014 17.13 17.34 16.75 17.07 54,132
06/27/2014 16.99 17.41 16.376 17.11 208,859
06/26/2014 17.03 17.35 17.03 17.15 33,112
06/25/2014 17.11 17.24 16.29 17.2 161,337
06/24/2014 17.37 17.56 17.24 17.25 57,151
06/23/2014 17.78 17.78 17.369 17.48 107,630
06/20/2014 17.57 17.85 17.3201 17.79 322,515
06/19/2014 17.6 17.6 17.4 17.47 19,359
06/18/2014 17.4 17.51 17.4 17.5 32,595
06/17/2014 17.444 17.47 17.18 17.44 37,099
06/16/2014 17.57 18.22 17.016 17.18 50,162
06/13/2014 17.84 18.07 16.87 17.5 165,073
06/12/2014 18.055 18.055 17.56 17.71 29,604
06/11/2014 18.59 18.69 17.89 18.01 65,782
06/10/2014 18.52 18.955 17 18.74 69,420
06/09/2014 18.09 18.77 17.94 18.63 52,762
06/06/2014 17.4 18.055 17.38 17.98 41,811
06/05/2014 16.95 17.42 16.9 17.35 52,717
06/04/2014 16.78 17 16.78 16.99 27,940
06/03/2014 16.76 17 16.75 16.85 29,958
06/02/2014 17 17 16.7 16.79 26,450
05/30/2014 16.95 17 16.77 16.96 32,947
05/29/2014 16.85 16.95 16.79 16.95 28,468
05/28/2014 16.8 16.89 16.7 16.77 12,770
05/27/2014 16.5 16.9 16.44 16.9 51,934
05/23/2014 16.79 16.79 16.32 16.44 27,808
05/22/2014 16.57 16.84 16.57 16.72 24,831
05/21/2014 16.46 16.57 16.32 16.52 34,589
05/20/2014 16.7 16.7 16.18 16.3 58,570
05/19/2014 16.5 16.75 16.4 16.745 48,551
05/16/2014 16.43 16.76 16.43 16.63 29,938
05/15/2014 16.45 16.5699 16.3 16.49 58,831
05/14/2014 16.73 16.73 16.17 16.6 55,124
05/13/2014 17.07 17.3626 16.69 16.74 44,243
05/12/2014 16.67 17.31 16.49 17.15 65,401
05/09/2014 16.33 16.72 16.33 16.63 21,972
05/08/2014 16.63 16.63 16.23 16.5 30,882
05/07/2014 16.23 16.6399 16.2 16.61 30,658
05/06/2014 16.25 16.45 16.15 16.26 98,924
05/05/2014 16.02 16.56 16 16.22 24,923
05/02/2014 16.2 16.23 16.01 16.11 25,844
05/01/2014 16.25 16.33 16.15 16.21 49,368
04/30/2014 16.35 16.42 16.23 16.3 32,483
04/29/2014 16.15 16.42 16.13 16.35 24,480
04/28/2014 16.44 16.44 15.63 16.22 38,123
04/25/2014 17.12 17.54 16.3 16.47 45,570
04/24/2014 17.8 17.81 17.23 17.26 10,538
04/23/2014 17.08 17.9 17.08 17.33 50,174
04/22/2014 17.12 17.37 17 17.06 15,767
04/21/2014 16.69 17.09 16.5 17.02 16,060
04/17/2014 16.54 16.975 16.4 16.83 13,540
04/16/2014 16.81 16.81 16.55 16.65 10,673
04/15/2014 16.45 16.83 16 16.67 27,811
04/14/2014 16.73 16.89 16.1 16.34 40,350
04/11/2014 16.37 17.25 16.34 16.51 28,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?