BNB Standard Stock Price History
NASDAQ: BNCIndustrialsFarm & Heavy Construction MachineryUSD
5.26+0.16 (+3.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNC price history at a glance
The price history for BNB Standard (BNC) on this page begins on March 17, 2014, when the stock closed at $2,700.00; it most recently closed at $5.26 on October 5, 2026. The highest price in this record is $15,714.00, reached on March 31, 2014; the latest close is 100.0% below that peak. Across the 11 complete calendar years in the table, BNC finished higher in 3 and lower in 8. Its best year was 2016 (+185.7%) and its worst was 2022 (-82.5%).
Over roughly 13 years the share price changed -99.8%, a -39.2% compound annual price return (excluding dividends). In the last 12 months alone, BNC has lost 48.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $15,714.00
- Date of high
- Mar 31, 2014
- Low since 2014
- $1.84
- Date of low
- Jun 8, 2026
- 52-week high
- $10.38
- 52-week low
- $1.84
- Last close
- $5.26
BNC returns
1 week
-10.09%
1 month
+18.74%
3 months
+80.76%
6 months
+100.76%
Year to date
-18.07%
1 year
-48.18%
3 years
-30.42%
5 years
-94.96%
BNC price return, excluding dividends.
BNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.26 | -18.20% |
| 2025 | 6.43 | -24.26% |
| 2024 | 8.49 | +29.34% |
| 2023 | 6.56 | -34.88% |
| 2022 | 10.08 | -82.50% |
| 2021 | 57.60 | -8.57% |
| 2020 | 63.00 | -50.70% |
| 2019 | 127.80 | -20.22% |
| 2018 | 160.20 | -62.92% |
| 2017 | 432.00 | +20.00% |
| 2016 | 360.00 | +185.71% |
| 2015 | 126.00 | -80.00% |
| 2014* | 630.00 | -76.67% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.23 | 5.29 | 5.15 | 5.26 | +3.14% | |
| 5.25 | 5.34 | 4.95 | 5.10 | -8.11% | |
| 5.66 | 5.68 | 5.50 | 5.55 | -5.13% | |
| 5.96 | 6.03 | 5.83 | 5.85 | -3.62% | |
| 6.19 | 6.21 | 6.03 | 6.07 | +3.76% | |
| 6.12 | 6.30 | 5.83 | 5.85 | -2.17% | |
| 5.95 | 6.09 | 5.91 | 5.98 | +1.53% | |
| 5.95 | 6.04 | 5.83 | 5.89 | +0.34% | |
| 5.93 | 6.11 | 5.71 | 5.87 | +4.26% | |
| 5.90 | 5.97 | 5.55 | 5.63 | -7.86% | |
| 6.29 | 6.33 | 6.04 | 6.11 | -2.40% | |
| 6.00 | 6.37 | 5.97 | 6.26 | +2.45% | |
| 6.29 | 6.31 | 5.93 | 6.11 | -3.63% | |
| 6.30 | 6.41 | 5.97 | 6.34 | -3.50% | |
| 6.42 | 6.94 | 6.22 | 6.57 | +9.87% | |
| 5.83 | 6.42 | 5.77 | 5.98 | +10.33% | |
| 5.03 | 5.50 | 4.96 | 5.42 | +13.87% | |
| 4.77 | 4.91 | 4.66 | 4.76 | -3.05% | |
| 5.11 | 5.19 | 4.75 | 4.91 | -6.83% | |
| 5.03 | 5.32 | 4.75 | 5.27 | +9.79% | |
| 4.91 | 5.53 | 4.76 | 4.80 | -3.81% | |
| 4.57 | 5.02 | 4.55 | 4.99 | +12.64% | |
| 5.14 | 5.28 | 4.37 | 4.43 | -15.62% | |
| 5.37 | 5.58 | 4.51 | 5.25 | +50.43% | |
| 3.39 | 3.50 | 3.30 | 3.49 | +6.08% | |
| 2.99 | 3.49 | 2.99 | 3.29 | +16.25% | |
| 2.80 | 3.02 | 2.75 | 2.83 | +0.71% | |
| 3.00 | 3.03 | 2.78 | 2.81 | -9.06% | |
| 2.96 | 3.22 | 2.96 | 3.09 | +2.66% | |
| 3.00 | 3.07 | 2.87 | 3.01 | 0.00% | |
| 2.91 | 3.15 | 2.91 | 3.01 | +3.08% | |
| 3.09 | 3.13 | 2.90 | 2.92 | -6.41% | |
| 3.11 | 3.19 | 3.05 | 3.12 | +0.32% | |
| 3.23 | 3.33 | 3.08 | 3.11 | -1.27% | |
| 2.80 | 3.18 | 2.75 | 3.15 | +16.67% | |
| 2.65 | 2.80 | 2.65 | 2.70 | +1.89% | |
| 2.52 | 2.68 | 2.50 | 2.65 | +5.16% | |
| 2.53 | 2.58 | 2.49 | 2.52 | -0.79% | |
| 2.69 | 2.74 | 2.52 | 2.54 | -3.05% | |
| 2.53 | 2.65 | 2.52 | 2.62 | +3.15% | |
| 2.53 | 2.59 | 2.48 | 2.54 | +0.79% | |
| 2.45 | 2.54 | 2.37 | 2.52 | +3.70% | |
| 2.45 | 2.56 | 2.37 | 2.43 | +0.83% | |
| 2.37 | 2.44 | 2.33 | 2.41 | +2.55% | |
| 2.30 | 2.40 | 2.30 | 2.35 | +2.17% | |
| 2.51 | 2.51 | 2.28 | 2.30 | -8.37% | |
| 2.55 | 2.57 | 2.49 | 2.51 | +0.80% | |
| 2.56 | 2.61 | 2.47 | 2.49 | -1.19% | |
| 2.69 | 2.76 | 2.50 | 2.52 | -5.26% | |
| 2.68 | 2.82 | 2.57 | 2.66 | -0.37% | |
| 2.58 | 2.67 | 2.49 | 2.67 | +6.80% | |
| 2.79 | 2.79 | 2.49 | 2.50 | -9.75% | |
| 2.83 | 2.83 | 2.70 | 2.77 | -2.81% | |
| 2.87 | 2.91 | 2.81 | 2.85 | +2.15% | |
| 2.87 | 2.89 | 2.77 | 2.79 | -2.45% | |
| 2.92 | 2.95 | 2.77 | 2.86 | -3.05% | |
| 3.00 | 3.06 | 2.93 | 2.95 | -2.32% | |
| 2.97 | 3.12 | 2.92 | 3.02 | +3.07% | |
| 2.87 | 2.96 | 2.84 | 2.93 | 0.00% | |
| 2.89 | 2.98 | 2.89 | 2.93 | -0.68% | |
| 2.91 | 3.00 | 2.85 | 2.95 | -0.34% | |
| 2.92 | 3.08 | 2.89 | 2.96 | +2.42% | |
| 2.88 | 2.93 | 2.77 | 2.89 | +2.85% | |
| 2.95 | 2.95 | 2.71 | 2.81 | -3.44% | |
| 2.90 | 3.15 | 2.88 | 2.91 | +5.05% | |
| 2.67 | 2.87 | 2.65 | 2.77 | +4.92% | |
| 2.68 | 2.72 | 2.56 | 2.64 | -2.58% | |
| 2.87 | 2.87 | 2.68 | 2.71 | -1.81% | |
| 2.70 | 2.84 | 2.62 | 2.76 | +2.22% | |
| 2.82 | 3.00 | 2.63 | 2.70 | -2.88% | |
| 2.70 | 2.93 | 2.69 | 2.78 | +2.21% | |
| 3.00 | 3.00 | 2.70 | 2.72 | -8.11% | |
| 2.98 | 3.12 | 2.74 | 2.96 | -2.63% | |
| 2.93 | 3.22 | 2.85 | 3.04 | -0.33% | |
| 2.81 | 3.22 | 2.77 | 3.05 | +13.38% | |
| 2.54 | 2.82 | 2.41 | 2.69 | +18.50% | |
| 2.03 | 2.48 | 2.03 | 2.27 | +8.35% | |
| 2.22 | 2.22 | 2.02 | 2.10 | -6.89% | |
| 2.22 | 2.28 | 2.04 | 2.25 | +3.21% | |
| 2.47 | 2.52 | 2.17 | 2.18 | -12.10% | |
| 2.20 | 2.55 | 2.20 | 2.48 | +11.71% | |
| 2.16 | 2.35 | 2.16 | 2.22 | +8.29% | |
| 2.12 | 2.23 | 2.04 | 2.05 | -3.76% | |
| 2.01 | 2.15 | 1.84 | 2.13 | +7.04% | |
| 2.16 | 2.20 | 1.95 | 1.99 | -8.29% | |
| 2.27 | 2.37 | 2.13 | 2.17 | -0.91% | |
| 2.24 | 2.47 | 2.18 | 2.19 | +1.39% | |
| 2.45 | 2.51 | 2.11 | 2.16 | -13.60% | |
| 2.54 | 2.85 | 2.46 | 2.50 | -2.72% | |
| 2.67 | 2.75 | 2.55 | 2.57 | -6.55% | |
| 3.23 | 3.23 | 2.73 | 2.75 | -15.90% | |
| 2.92 | 3.32 | 2.90 | 3.27 | +11.99% | |
| 2.63 | 3.04 | 2.50 | 2.92 | +14.06% | |
| 2.43 | 2.59 | 2.24 | 2.56 | +3.64% | |
| 2.64 | 2.72 | 2.43 | 2.47 | -8.18% | |
| 2.67 | 2.96 | 2.60 | 2.69 | +2.28% | |
| 2.65 | 2.75 | 2.60 | 2.63 | +0.38% | |
| 2.71 | 2.71 | 2.54 | 2.62 | -3.32% | |
| 2.74 | 2.79 | 2.65 | 2.71 | -0.37% | |
| 2.63 | 2.72 | 2.50 | 2.72 | +1.87% | |
| 2.73 | 2.74 | 2.62 | 2.67 | -2.20% | |
| 3.03 | 3.03 | 2.72 | 2.73 | -11.65% | |
| 3.08 | 3.25 | 2.99 | 3.09 | +0.98% | |
| 3.11 | 3.11 | 2.94 | 3.06 | -1.29% | |
| 3.18 | 3.18 | 3.00 | 3.10 | -2.82% | |
| 3.20 | 3.30 | 3.10 | 3.19 | -0.93% | |
| 3.15 | 3.23 | 3.10 | 3.22 | +2.22% | |
| 3.20 | 3.25 | 3.12 | 3.15 | -1.87% | |
| 3.28 | 3.28 | 3.07 | 3.21 | -0.31% | |
| 3.09 | 3.22 | 2.98 | 3.22 | +4.21% | |
| 3.18 | 3.40 | 3.08 | 3.09 | -2.22% | |
| 3.10 | 3.24 | 3.06 | 3.16 | +1.61% | |
| 2.78 | 3.13 | 2.78 | 3.11 | +11.87% | |
| 2.98 | 2.98 | 2.68 | 2.78 | -7.64% | |
| 3.01 | 3.04 | 2.94 | 3.01 | -2.27% | |
| 3.11 | 3.20 | 3.03 | 3.08 | -1.91% | |
| 2.89 | 3.17 | 2.89 | 3.14 | +9.41% | |
| 2.97 | 3.00 | 2.84 | 2.87 | -5.59% | |
| 2.96 | 3.11 | 2.94 | 3.04 | +5.56% | |
| 2.98 | 3.09 | 2.83 | 2.88 | -4.00% | |
| 2.69 | 3.00 | 2.65 | 3.00 | +9.49% | |
| 2.71 | 2.96 | 2.70 | 2.74 | +4.18% | |
| 2.80 | 2.81 | 2.62 | 2.63 | -6.07% | |
| 2.83 | 2.96 | 2.79 | 2.80 | -1.75% | |
| 2.77 | 2.91 | 2.77 | 2.85 | +3.64% | |
| 2.54 | 2.81 | 2.54 | 2.75 | +4.96% | |
| 2.60 | 2.77 | 2.59 | 2.62 | +1.16% | |
| 2.58 | 2.64 | 2.52 | 2.59 | -1.52% | |
| 2.72 | 3.05 | 2.62 | 2.63 | +2.33% | |
| 2.70 | 2.70 | 2.39 | 2.57 | -6.55% | |
| 2.71 | 2.78 | 2.64 | 2.75 | +2.23% | |
| 2.68 | 2.74 | 2.51 | 2.69 | -3.24% | |
| 2.95 | 2.95 | 2.77 | 2.78 | -4.79% | |
| 2.86 | 2.97 | 2.77 | 2.92 | +2.10% | |
| 2.92 | 3.04 | 2.83 | 2.86 | +0.70% | |
| 2.98 | 3.02 | 2.84 | 2.84 | -6.58% | |
| 3.09 | 3.15 | 2.99 | 3.04 | -3.49% | |
| 3.21 | 3.31 | 3.10 | 3.15 | -1.87% | |
| 3.18 | 3.26 | 3.09 | 3.21 | +0.94% | |
| 3.16 | 3.31 | 3.10 | 3.18 | +2.58% | |
| 3.19 | 3.19 | 3.03 | 3.10 | -2.82% | |
| 3.08 | 3.22 | 2.93 | 3.19 | +2.24% | |
| 3.16 | 3.23 | 3.10 | 3.12 | -4.29% | |
| 3.19 | 3.39 | 3.19 | 3.26 | -0.91% | |
| 3.31 | 3.60 | 3.17 | 3.29 | +0.92% | |
| 3.38 | 3.51 | 3.16 | 3.26 | -0.61% | |
| 3.76 | 3.77 | 3.26 | 3.28 | -12.77% | |
| 3.75 | 3.89 | 3.66 | 3.76 | -0.79% | |
| 4.14 | 4.25 | 3.77 | 3.79 | -4.77% | |
| 3.75 | 3.99 | 3.67 | 3.98 | +14.37% | |
| 3.51 | 3.61 | 3.44 | 3.48 | -4.40% | |
| 3.66 | 3.85 | 3.61 | 3.64 | -1.36% | |
| 3.67 | 3.84 | 3.66 | 3.69 | +3.65% | |
| 3.57 | 3.68 | 3.45 | 3.56 | -3.00% | |
| 3.36 | 3.69 | 3.33 | 3.67 | +7.31% | |
| 3.66 | 3.67 | 3.40 | 3.42 | -9.28% | |
| 3.86 | 3.86 | 3.62 | 3.77 | 0.00% | |
| 3.77 | 3.91 | 3.71 | 3.77 | +1.62% | |
| 3.58 | 3.84 | 3.56 | 3.71 | +3.34% | |
| 3.76 | 3.79 | 3.46 | 3.59 | -6.75% | |
| 4.06 | 4.16 | 3.82 | 3.85 | -6.33% | |
| 4.25 | 4.26 | 4.11 | 4.11 | -4.20% | |
| 4.18 | 4.39 | 4.05 | 4.29 | +2.14% | |
| 4.13 | 4.30 | 4.00 | 4.20 | -2.33% | |
| 4.28 | 4.57 | 4.25 | 4.30 | 0.00% | |
| 4.53 | 4.65 | 4.28 | 4.30 | -5.49% | |
| 4.70 | 4.75 | 4.44 | 4.55 | -3.40% | |
| 4.75 | 4.98 | 4.70 | 4.71 | -0.42% | |
| 4.50 | 4.83 | 4.41 | 4.73 | +4.65% | |
| 4.51 | 4.74 | 4.41 | 4.52 | +2.38% | |
| 4.91 | 4.91 | 4.40 | 4.42 | -12.57% | |
| 5.11 | 5.19 | 4.86 | 5.05 | -1.17% | |
| 4.84 | 5.21 | 4.84 | 5.11 | +5.36% | |
| 4.68 | 4.98 | 4.62 | 4.85 | -2.81% | |
| 4.98 | 5.09 | 4.55 | 4.99 | -0.80% | |
| 5.36 | 5.44 | 4.95 | 5.03 | -5.27% | |
| 5.47 | 5.53 | 5.20 | 5.31 | -2.93% | |
| 5.17 | 5.53 | 5.10 | 5.47 | +5.19% | |
| 5.48 | 5.53 | 5.16 | 5.20 | -5.80% | |
| 5.78 | 5.84 | 5.50 | 5.52 | -3.66% | |
| 5.86 | 6.03 | 5.70 | 5.73 | -2.22% | |
| 5.85 | 6.11 | 5.58 | 5.86 | +0.17% | |
| 6.07 | 6.32 | 5.81 | 5.85 | -8.02% | |
| 5.97 | 6.58 | 5.95 | 6.36 | +6.71% | |
| 6.24 | 6.40 | 5.96 | 5.96 | -4.64% | |
| 5.77 | 6.59 | 5.71 | 6.25 | +11.81% | |
| 5.56 | 5.62 | 5.42 | 5.59 | +1.27% | |
| 5.21 | 5.62 | 5.18 | 5.52 | +4.74% | |
| 5.65 | 5.71 | 5.24 | 5.27 | -6.73% | |
| 5.51 | 5.69 | 5.01 | 5.65 | +2.63% | |
| 6.48 | 6.54 | 5.32 | 5.51 | -15.44% | |
| 6.45 | 6.78 | 6.31 | 6.51 | +1.56% | |
| 6.53 | 6.68 | 6.36 | 6.41 | -0.31% | |
| 6.50 | 6.64 | 6.38 | 6.43 | +0.16% | |
| 6.46 | 6.62 | 6.36 | 6.42 | -1.23% | |
| 6.49 | 6.61 | 6.41 | 6.50 | -0.31% | |
| 6.47 | 6.70 | 6.44 | 6.52 | -2.25% | |
| 6.61 | 6.67 | 6.41 | 6.67 | -0.15% | |
| 6.23 | 6.84 | 6.23 | 6.68 | +8.27% | |
| 6.48 | 6.48 | 6.02 | 6.17 | -5.37% | |
| 6.72 | 6.86 | 6.40 | 6.52 | -3.41% | |
| 6.15 | 6.89 | 6.15 | 6.75 | +9.58% | |
| 6.51 | 6.85 | 6.12 | 6.16 | -4.20% | |
| 6.41 | 6.62 | 6.38 | 6.43 | +0.16% | |
| 6.54 | 6.73 | 6.34 | 6.42 | -0.47% | |
| 6.82 | 6.94 | 6.40 | 6.45 | -6.93% | |
| 7.55 | 7.60 | 6.91 | 6.93 | -4.81% | |
| 7.36 | 7.59 | 7.12 | 7.28 | -3.19% | |
| 7.31 | 7.72 | 7.31 | 7.52 | +0.27% | |
| 6.65 | 7.57 | 6.65 | 7.50 | +10.62% | |
| 6.89 | 6.96 | 6.67 | 6.78 | 0.00% | |
| 7.06 | 7.26 | 6.74 | 6.78 | -5.04% | |
| 7.28 | 7.50 | 7.00 | 7.14 | -5.05% | |
| 6.97 | 7.58 | 6.90 | 7.52 | +6.52% | |
| 7.01 | 7.53 | 7.01 | 7.06 | +9.12% | |
| 6.34 | 6.92 | 6.29 | 6.47 | -10.14% | |
| 6.30 | 7.21 | 6.02 | 7.20 | +20.60% | |
| 5.72 | 6.13 | 5.72 | 5.97 | +3.83% | |
| 5.36 | 5.85 | 5.35 | 5.75 | +6.68% | |
| 5.27 | 5.74 | 5.17 | 5.39 | +2.28% | |
| 5.06 | 5.31 | 5.01 | 5.27 | +0.57% | |
| 5.25 | 5.55 | 5.17 | 5.24 | +1.16% | |
| 4.94 | 5.32 | 4.82 | 5.18 | +4.02% | |
| 4.84 | 5.26 | 4.82 | 4.98 | +1.84% | |
| 4.95 | 4.99 | 4.65 | 4.89 | -2.40% | |
| 4.99 | 5.15 | 4.84 | 5.01 | -2.15% | |
| 5.55 | 5.74 | 5.08 | 5.12 | -9.22% | |
| 5.87 | 6.06 | 5.51 | 5.64 | -5.69% | |
| 6.09 | 6.25 | 5.95 | 5.98 | -3.70% | |
| 6.20 | 6.28 | 5.98 | 6.21 | +3.50% | |
| 5.43 | 6.01 | 5.33 | 6.00 | +8.11% | |
| 5.67 | 5.77 | 5.49 | 5.55 | -1.94% | |
| 5.91 | 6.09 | 5.65 | 5.66 | -1.05% | |
| 6.46 | 6.46 | 5.54 | 5.72 | -15.13% | |
| 7.20 | 7.20 | 6.70 | 6.74 | -9.16% | |
| 7.20 | 7.59 | 7.20 | 7.42 | +1.92% | |
| 7.43 | 7.47 | 7.22 | 7.28 | -4.21% | |
| 7.57 | 7.65 | 7.39 | 7.60 | -1.17% | |
| 7.50 | 7.78 | 7.36 | 7.69 | +0.65% | |
| 7.91 | 7.99 | 7.60 | 7.64 | -0.91% | |
| 7.78 | 7.91 | 7.06 | 7.71 | +3.07% | |
| 7.35 | 8.50 | 7.16 | 7.48 | +1.63% | |
| 7.49 | 7.61 | 6.96 | 7.36 | -1.74% | |
| 7.74 | 7.74 | 7.22 | 7.49 | -1.32% | |
| 7.90 | 8.19 | 7.50 | 7.59 | -0.39% | |
| 7.59 | 7.80 | 7.37 | 7.62 | -4.87% | |
| 8.83 | 8.85 | 8.00 | 8.01 | -10.60% | |
| 9.27 | 9.41 | 8.50 | 8.96 | -6.96% | |
| 9.00 | 9.78 | 8.85 | 9.63 | +2.01% | |
| 9.99 | 10.38 | 8.98 | 9.44 | 0.00% | |
| 10.11 | 10.30 | 9.10 | 9.44 | -7.00% | |
| 10.82 | 11.15 | 9.83 | 10.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNC chart for longer ranges.