Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BINC )

52.01 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 51.52 51.62 51.35 51.50 590,310 +0.09(+0.17%)
Jan 30, 2024 51.45 51.51 51.38 51.41 617,204 -0.03(-0.06%)
Jan 29, 2024 51.33 51.44 51.33 51.44 605,312 +0.11(+0.21%)
Jan 26, 2024 51.37 51.39 51.30 51.33 2,407,456 +0.07(+0.13%)
Jan 25, 2024 51.35 51.35 51.20 51.26 11,288,791 +0.13(+0.25%)
Jan 24, 2024 51.24 51.32 51.14 51.14 297,173 +0.04(+0.08%)
Jan 23, 2024 51.23 51.23 51.09 51.10 255,494 -0.11(-0.21%)
Jan 22, 2024 51.22 51.22 51.14 51.20 326,627 +0.04(+0.08%)
Jan 19, 2024 51.11 51.16 51.01 51.16 86,596 +0.06(+0.12%)
Jan 18, 2024 51.17 51.17 50.99 51.11 359,948 -0.11(-0.21%)
Jan 17, 2024 51.12 51.22 51.07 51.21 1,497,785 -0.01(-0.02%)
Jan 16, 2024 51.34 51.34 51.11 51.22 192,409 -0.10(-0.19%)
Jan 12, 2024 51.33 51.34 51.24 51.32 110,635 +0.15(+0.29%)
Jan 11, 2024 51.08 51.21 51.08 51.17 123,107 +0.12(+0.23%)
Jan 10, 2024 51.07 51.10 51.02 51.06 78,461 +0.09(+0.17%)
Jan 09, 2024 50.95 50.99 50.88 50.97 128,313 -0.01(-0.02%)
Jan 08, 2024 50.90 50.98 50.82 50.98 116,309 +0.04(+0.08%)
Jan 05, 2024 50.81 50.94 50.77 50.94 109,276 +0.04(+0.08%)
Jan 04, 2024 50.86 50.94 50.81 50.90 75,952 -0.03(-0.06%)
Jan 03, 2024 50.87 50.93 50.82 50.93 83,569 -0.11(-0.21%)
Jan 02, 2024 51.06 51.12 51.01 51.04 88,942 -0.24(-0.46%)
Dec 29, 2023 51.25 51.44 51.18 51.27 213,317 +0.06(+0.11%)
Dec 28, 2023 51.30 51.30 51.20 51.21 93,217 -0.09(-0.17%)
Dec 27, 2023 51.10 51.39 51.08 51.30 132,576 +0.15(+0.29%)
Dec 26, 2023 51.11 51.15 51.08 51.15 225,948 +0.09(+0.17%)
Dec 22, 2023 51.03 51.12 51.03 51.07 124,956 -0.03(-0.07%)
Dec 21, 2023 51.16 51.18 51.10 51.10 79,630 +0.10(+0.20%)
Dec 20, 2023 51.07 51.11 50.91 51.00 662,784 +0.01(+0.03%)
Dec 19, 2023 50.88 51.09 50.88 50.98 106,953 +0.12(+0.24%)
Dec 18, 2023 51.04 51.04 50.83 50.86 142,374 -0.02(-0.04%)
Dec 15, 2023 50.96 50.96 50.78 50.88 158,013 -0.12(-0.23%)
Dec 14, 2023 50.95 51.04 50.87 51.00 178,486 +0.38(+0.75%)
Dec 13, 2023 50.28 50.62 50.24 50.62 70,057 +0.42(+0.84%)
Dec 12, 2023 50.07 50.22 50.07 50.19 61,970 +0.11(+0.22%)
Dec 11, 2023 50.14 50.14 50.04 50.08 66,611 -0.05(-0.10%)
Dec 08, 2023 50.16 50.19 50.08 50.13 223,269 -0.12(-0.23%)
Dec 07, 2023 50.13 50.29 50.13 50.25 129,006 +0.05(+0.10%)
Dec 06, 2023 50.23 50.23 50.11 50.20 110,754 +0.08(+0.16%)
Dec 05, 2023 50.12 50.15 50.01 50.12 108,475 +0.08(+0.16%)
Dec 04, 2023 50.18 50.18 49.91 50.04 154,431 -0.10(-0.20%)
Dec 01, 2023 49.91 50.20 49.83 50.14 53,246 +0.38(+0.76%)
Nov 30, 2023 49.82 49.82 49.72 49.76 80,202 -0.07(-0.15%)
Nov 29, 2023 49.85 49.85 49.68 49.84 72,165 +0.17(+0.35%)
Nov 28, 2023 49.51 49.71 49.51 49.66 69,246 +0.14(+0.27%)
Nov 27, 2023 49.57 49.59 49.43 49.52 2,465,347 +0.11(+0.23%)
Nov 24, 2023 49.49 49.49 49.41 49.41 24,493 +0.02(+0.05%)
Nov 22, 2023 49.47 49.48 49.37 49.39 61,319 -0.02(-0.04%)
Nov 21, 2023 49.47 49.48 49.37 49.41 89,329 -0.03(-0.06%)
Nov 20, 2023 49.42 49.46 49.33 49.44 54,988 -0.01(-0.02%)
Nov 17, 2023 49.37 49.56 49.33 49.45 308,633 +0.24(+0.49%)
Nov 16, 2023 49.30 49.30 49.19 49.20 139,273 +0.04(+0.08%)
Nov 15, 2023 49.32 49.32 49.15 49.17 432,572 -0.21(-0.43%)
Nov 14, 2023 49.19 49.39 49.17 49.38 79,080 +0.49(+1.00%)
Nov 13, 2023 48.92 48.95 48.86 48.89 72,402 +0.05(+0.11%)
Nov 10, 2023 48.97 48.97 48.84 48.84 74,566 -0.06(-0.12%)
Nov 09, 2023 49.07 49.07 48.87 48.89 88,435 -0.17(-0.34%)
Nov 08, 2023 48.96 49.08 48.92 49.06 78,940 +0.14(+0.29%)
Nov 07, 2023 49.01 49.01 48.90 48.92 80,954 -0.00(-0.01%)
Nov 06, 2023 49.11 49.11 48.91 48.92 204,253 -0.15(-0.30%)
Nov 03, 2023 49.02 49.13 48.93 49.07 136,332 +0.26(+0.54%)
Nov 02, 2023 48.75 48.85 48.70 48.81 226,330 +0.22(+0.46%)
Nov 01, 2023 48.42 48.61 48.31 48.58 65,552 +0.13(+0.27%)
Oct 31, 2023 48.37 48.45 48.29 48.45 173,969 +0.10(+0.20%)
Oct 30, 2023 48.19 48.40 48.11 48.36 144,352 +0.20(+0.42%)
Oct 27, 2023 48.12 48.18 48.11 48.15 22,952 +0.09(+0.19%)
Oct 26, 2023 48.06 48.11 47.98 48.06 41,913 +0.02(+0.03%)
Oct 25, 2023 48.07 48.07 47.99 48.05 11,375 -0.00(-0.00%)
Oct 24, 2023 48.17 48.17 48.04 48.05 32,310 +0.00(+0.00%)
Oct 23, 2023 47.97 48.11 47.97 48.05 36,780 +0.01(+0.01%)
Oct 20, 2023 48.00 48.05 47.97 48.04 23,510 +0.18(+0.37%)
Oct 19, 2023 47.90 47.96 47.86 47.86 21,020 -0.07(-0.15%)
Oct 18, 2023 48.00 48.03 47.94 47.94 11,309 -0.11(-0.23%)
Oct 17, 2023 48.13 48.13 48.04 48.05 20,350 -0.16(-0.34%)
Oct 16, 2023 48.31 48.31 48.18 48.21 18,723 -0.01(-0.02%)
Oct 13, 2023 48.31 48.33 48.22 48.22 17,610 -0.07(-0.15%)
Oct 12, 2023 48.33 48.35 48.21 48.29 22,653 -0.11(-0.22%)
Oct 11, 2023 48.44 48.47 48.35 48.40 35,537 -0.03(-0.07%)
Oct 10, 2023 48.30 48.43 48.25 48.43 30,079 +0.08(+0.16%)
Oct 09, 2023 48.23 48.36 48.23 48.36 10,405 +0.12(+0.25%)
Oct 06, 2023 48.13 48.26 48.09 48.24 22,552 -0.02(-0.05%)
Oct 05, 2023 48.23 48.29 48.21 48.26 35,275 +0.06(+0.12%)
Oct 04, 2023 48.17 48.22 48.11 48.20 45,817 +0.07(+0.14%)
Oct 03, 2023 48.31 48.31 48.11 48.13 76,642 -0.21(-0.44%)
Oct 02, 2023 48.55 48.55 48.32 48.35 32,671 -0.16(-0.32%)
Sep 29, 2023 48.57 48.64 48.50 48.50 71,004 -0.00(-0.00%)
Sep 28, 2023 48.33 48.53 48.33 48.50 71,980 +0.10(+0.20%)
Sep 27, 2023 48.62 48.62 48.34 48.41 19,591 -0.07(-0.14%)
Sep 26, 2023 48.55 48.55 48.45 48.47 15,321 -0.05(-0.10%)
Sep 25, 2023 48.57 48.55 48.52 48.52 16,317 -0.10(-0.20%)
Sep 22, 2023 48.61 48.71 48.59 48.62 14,607 +0.07(+0.14%)
Sep 21, 2023 48.60 48.61 48.54 48.55 41,636 -0.10(-0.21%)
Sep 20, 2023 48.72 48.74 48.65 48.65 12,769 +0.01(+0.03%)
Sep 19, 2023 48.69 48.71 48.58 48.64 28,111 -0.12(-0.24%)
Sep 18, 2023 48.71 48.78 48.66 48.75 35,879 +0.00(+0.00%)
Sep 15, 2023 48.75 48.76 48.71 48.75 13,593 -0.06(-0.13%)
Sep 14, 2023 48.76 48.86 48.71 48.82 31,054 +0.06(+0.13%)
Sep 13, 2023 48.69 48.77 48.69 48.75 18,052 +0.06(+0.12%)
Sep 12, 2023 48.71 48.76 48.66 48.70 17,614 +0.03(+0.06%)
Sep 11, 2023 48.68 48.71 48.66 48.67 95,910 -0.02(-0.04%)
Sep 08, 2023 48.71 48.71 48.66 48.69 8,938 +0.04(+0.09%)
Sep 07, 2023 48.59 48.66 48.57 48.64 18,863 +0.11(+0.23%)
Sep 06, 2023 48.70 48.70 48.48 48.53 22,799 -0.07(-0.14%)
Sep 05, 2023 48.71 48.71 48.60 48.60 33,064 -0.15(-0.31%)
Sep 01, 2023 48.82 48.82 48.67 48.75 29,450 -0.05(-0.09%)
Aug 31, 2023 48.81 48.82 48.75 48.80 13,730 +0.06(+0.11%)
Aug 30, 2023 48.73 48.77 48.73 48.74 10,642 +0.01(+0.02%)
Aug 29, 2023 48.58 48.75 48.56 48.73 21,150 +0.13(+0.27%)
Aug 28, 2023 48.60 48.65 48.56 48.60 21,815 +0.06(+0.13%)
Aug 25, 2023 48.52 48.58 48.49 48.54 18,634 +0.03(+0.05%)
Aug 24, 2023 48.52 48.58 48.49 48.52 20,732 -0.15(-0.31%)
Aug 23, 2023 48.51 49.03 48.51 48.67 114,047 +0.29(+0.60%)
Aug 22, 2023 48.39 48.43 48.35 48.37 26,501 +0.10(+0.21%)
Aug 21, 2023 48.26 48.32 48.23 48.27 25,077 -0.14(-0.30%)
Aug 18, 2023 48.30 48.49 48.28 48.42 27,724 +0.04(+0.09%)
Aug 17, 2023 48.47 48.47 48.35 48.37 42,029 -0.08(-0.17%)
Aug 16, 2023 48.49 48.69 48.46 48.46 44,220 +0.00(+0.00%)
Aug 15, 2023 48.59 48.59 48.45 48.46 34,747 -0.13(-0.28%)
Aug 14, 2023 48.62 48.71 48.58 48.59 100,017 -0.03(-0.06%)
Aug 11, 2023 48.63 48.68 48.58 48.62 14,789 -0.02(-0.04%)
Aug 10, 2023 48.75 48.75 48.64 48.64 14,578 -0.02(-0.05%)
Aug 09, 2023 48.67 48.71 48.65 48.66 13,043 +0.01(+0.03%)
Aug 08, 2023 48.59 48.71 48.59 48.65 21,755 +0.07(+0.15%)
Aug 07, 2023 48.55 48.59 48.52 48.58 27,203 -0.01(-0.02%)
Aug 04, 2023 48.48 48.62 48.48 48.59 17,265 +0.16(+0.32%)
Aug 03, 2023 48.45 48.47 48.41 48.43 8,115 -0.09(-0.19%)
Aug 02, 2023 48.52 48.59 48.45 48.52 13,459 -0.07(-0.14%)
Aug 01, 2023 48.69 48.71 48.33 48.59 63,183 -0.14(-0.30%)
Jul 31, 2023 48.76 48.79 48.71 48.73 18,895 +0.00(+0.00%)
Jul 28, 2023 48.66 48.75 48.64 48.73 21,045 +0.14(+0.29%)
Jul 27, 2023 48.71 49.17 48.57 48.59 107,144 -0.11(-0.24%)
Jul 26, 2023 48.59 48.73 48.59 48.71 28,076 +0.10(+0.20%)
Jul 25, 2023 48.60 48.62 48.57 48.61 17,033 +0.02(+0.04%)
Jul 24, 2023 48.58 48.65 48.57 48.59 34,705 +0.02(+0.05%)
Jul 21, 2023 48.55 48.61 48.55 48.57 22,246 +0.07(+0.15%)
Jul 20, 2023 48.70 48.70 48.50 48.50 16,875 -0.21(-0.43%)
Jul 19, 2023 48.74 48.74 48.71 48.71 238,570 +0.05(+0.10%)
Jul 18, 2023 48.72 48.72 48.59 48.66 25,960 +0.09(+0.18%)
Jul 17, 2023 48.54 48.58 48.48 48.57 25,072 +0.09(+0.18%)
Jul 14, 2023 48.53 48.53 48.48 48.49 12,889 -0.11(-0.22%)
Jul 13, 2023 48.52 48.62 48.52 48.59 17,296 +0.19(+0.38%)
Jul 12, 2023 48.28 48.45 48.28 48.41 19,034 +0.27(+0.57%)
Jul 11, 2023 48.11 48.15 48.09 48.13 17,854 +0.08(+0.16%)
Jul 10, 2023 47.98 48.08 47.98 48.06 14,293 +0.07(+0.14%)
Jul 07, 2023 47.96 48.05 47.96 47.99 21,676 +0.03(+0.06%)
Jul 06, 2023 48.08 48.08 47.90 47.96 442,500 -0.19(-0.40%)
Jul 05, 2023 48.23 48.23 48.13 48.15 28,292 -0.08(-0.17%)
Jul 03, 2023 48.21 48.50 48.19 48.23 39,493 +0.01(+0.02%)
Jun 30, 2023 48.11 48.25 48.08 48.22 15,814 +0.12(+0.25%)
Jun 29, 2023 48.16 48.16 48.06 48.10 17,948 -0.10(-0.20%)
Jun 28, 2023 48.16 48.22 48.11 48.20 30,107 +0.12(+0.25%)
Jun 27, 2023 48.23 48.23 48.03 48.08 19,268 +0.02(+0.04%)
Jun 26, 2023 48.13 48.13 48.03 48.06 16,486 -0.00(-0.01%)
Jun 23, 2023 48.08 48.08 48.03 48.07 11,633 +0.05(+0.10%)
Jun 22, 2023 48.06 48.08 48.02 48.02 16,638 -0.08(-0.17%)
Jun 21, 2023 48.17 48.17 48.06 48.10 32,359 -0.07(-0.15%)
Jun 20, 2023 48.18 48.22 48.13 48.17 16,412 +0.00(+0.00%)
Jun 16, 2023 48.22 48.22 48.15 48.17 36,056 +0.01(+0.03%)
Jun 15, 2023 48.10 48.19 48.08 48.16 26,656 +0.09(+0.20%)
Jun 14, 2023 48.21 48.21 48.02 48.06 58,318 -0.08(-0.16%)
Jun 13, 2023 48.01 48.19 48.01 48.14 33,377 -0.01(-0.01%)
Jun 12, 2023 48.11 48.17 48.07 48.15 20,030 +0.03(+0.05%)
Jun 09, 2023 48.12 48.14 48.09 48.12 14,939 -0.02(-0.04%)
Jun 08, 2023 48.06 48.14 48.02 48.14 33,814 +0.16(+0.33%)
Jun 07, 2023 48.07 48.10 47.98 47.98 40,536 -0.10(-0.22%)
Jun 06, 2023 48.04 48.08 48.02 48.08 23,897 +0.02(+0.05%)
Jun 05, 2023 48.02 48.30 47.98 48.06 62,884 +0.04(+0.08%)
Jun 02, 2023 48.03 48.04 48.00 48.02 81,174 +0.06(+0.13%)
Jun 01, 2023 47.88 47.99 47.87 47.96 106,670 +0.07(+0.16%)
May 31, 2023 47.82 47.90 47.76 47.88 92,821 +0.12(+0.25%)
May 30, 2023 47.73 47.78 47.68 47.77 26,489 +0.12(+0.25%)
May 26, 2023 47.59 47.66 47.58 47.65 18,148 +0.05(+0.10%)
May 25, 2023 47.66 47.67 47.60 47.60 43,648 -0.04(-0.08%)
May 24, 2023 47.87 47.87 47.60 47.64 68,110 -0.25(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.