BNC Quote, Trading Chart, CEA Industries Inc.

home / stock / bnc / bnc quote

Stock Information
Company Name: CEA Industries Inc.
Stock Symbol: BNC
Market: NASDAQ
Website: www.ceaindustries.com
Menu
BNC BNC Quote BNC Short BNC News BNC Articles BNC Message Board
Get BNC Alerts

News, Short Squeeze, Breakout and More Instantly...
BNC Quote
Last:$3.49
Change Percent:-7.92%
Open:$3.76
Previous Close:$3.79
High:$3.77
Low:$3.48
Volume:88,551
Last Trade Date Time:03/12/2026 10:34:50 am
Quotes are delayed by 15 to 20 minutes.
BNC Chart
Last Twenty Trading Days
Date:2026-03-12
Open:$3.76
Close:$3.79
High:$3.77
Low:$3.48
Volume:88,551
Date:2026-03-11
Open:$3.75
Close:$3.9965
High:$3.8873
Low:$3.66
Volume:116,083
Date:2026-03-10
Open:$4.14
Close:$3.805
High:$4.25
Low:$3.94
Volume:287,399
Date:2026-03-09
Open:$3.75
Close:$3.485
High:$3.9388
Low:$3.67
Volume:277,986
Date:2026-03-06
Open:$3.51
Close:$3.67
High:$3.61
Low:$3.435
Volume:66,679
Date:2026-03-05
Open:$3.66
Close:$3.69
High:$3.8482
Low:$3.61
Volume:152,145
Date:2026-03-04
Open:$3.67
Close:$3.62
High:$3.835
Low:$3.67
Volume:120,253
Date:2026-03-03
Open:$3.57
Close:$3.58
High:$3.67
Low:$3.45
Volume:71,234
Date:2026-03-02
Open:$3.36
Close:$3.49
High:$3.69
Low:$3.33
Volume:98,641
Date:2026-02-27
Open:$3.66
Close:$3.66
High:$3.67
Low:$3.49
Volume:159,462
Date:2026-02-26
Open:$3.86
Close:$3.86
High:$3.86
Low:$3.63
Volume:128,472
Date:2026-02-25
Open:$3.77
Close:$3.68
High:$3.91
Low:$3.71
Volume:85,404
Date:2026-02-24
Open:$3.58
Close:$3.51
High:$3.84
Low:$3.56
Volume:149,906
Date:2026-02-23
Open:$3.76
Close:$3.87
High:$3.785
Low:$3.5
Volume:169,285
Date:2026-02-20
Open:$4.06
Close:$4.2
High:$4.155
Low:$3.855
Volume:136,345
Date:2026-02-19
Open:$4.25
Close:$4.27
High:$4.2592
Low:$4.12
Volume:76,811
Date:2026-02-18
Open:$4.18
Close:$4.09
High:$4.3907
Low:$4.045
Volume:83,238
Date:2026-02-17
Open:$4.13
Close:$4.13
High:$4.3
Low:$4
Volume:451,134
Date:2026-02-13
Open:$4.28
Close:$4.35
High:$4.57
Low:$4.25
Volume:229,173
Date:2026-02-12
Open:$4.53
Close:$4.575
High:$4.645
Low:$4.35
Volume:123,653