Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cea Industries (BNCWZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.1989 0.1989 0.15 0.1462 9,899
25th Sep 2026 (Fri) 0.18 0.18 0.1601 0.1601 0
24th Sep 2026 (Thu) 0.18 0.18 0.1601 0.1601 0
23rd Sep 2026 (Wed) 0.18 0.18 0.1701 0.1601 826
22nd Sep 2026 (Tue) 0.249 0.249 0.249 0.19 117
21st Sep 2026 (Mon) 0.17 0.261 0.17 0.2565 14,234
18th Sep 2026 (Fri) 0.189 0.189 0.189 0.1466 2,000
17th Sep 2026 (Thu) 0.12 0.12 0.1061 0.1061 0
16th Sep 2026 (Wed) 0.12 0.12 0.1061 0.1061 0
15th Sep 2026 (Tue) 0.12 0.12 0.12 0.12 8,861
14th Sep 2026 (Mon) 0.125 0.125 0.125 0.1307 3,031
11th Sep 2026 (Fri) 0.144 0.1501 0.144 0.1501 3,001
10th Sep 2026 (Thu) 0.144 0.144 0.125 0.1345 2,596
9th Sep 2026 (Wed) 0.12 0.12 0.11 0.11 11,067
8th Sep 2026 (Tue) 0.108 0.18 0.108 0.1401 441
7th Sep 2026 (Mon) 0.0798 0.0898 0.0798 0.0898 0
4th Sep 2026 (Fri) 0.0798 0.0898 0.0798 0.0898 0
3rd Sep 2026 (Thu) 0.0798 0.0798 0.0575 0.0575 0
2nd Sep 2026 (Wed) 0.0798 0.0798 0.0575 0.0575 0
1st Sep 2026 (Tue) 0.0798 0.0798 0.0575 0.0575 88
31st Aug 2026 (Mon) 0.0798 0.0798 0.0699 0.0699 0
28th Aug 2026 (Fri) 0.0798 0.0802 0.0798 0.065 0
27th Aug 2026 (Thu) 0.0749 0.0799 0.0749 0.06 2,401
26th Aug 2026 (Wed) 0.0601 0.0601 0.0601 0.06 832
25th Aug 2026 (Tue) 0.0599 0.0748 0.0599 0.0748 1
24th Aug 2026 (Mon) 0.0599 0.06 0.0599 0.06 0
21st Aug 2026 (Fri) 0.0599 0.0599 0.0424 0.0424 0
20th Aug 2026 (Thu) 0.0599 0.0599 0.0599 0.0599 0
19th Aug 2026 (Wed) 0.0599 0.0599 0.0599 0.0599 0
18th Aug 2026 (Tue) 0.0599 0.0599 0.0599 0.0599 0
17th Aug 2026 (Mon) 0.0599 0.0599 0.0599 0.0599 62
14th Aug 2026 (Fri) 0.0599 0.0599 0.0599 0.0599 0
13th Aug 2026 (Thu) 0.0599 0.0599 0.0599 0.0599 0
12th Aug 2026 (Wed) 0.0599 0.06 0.0599 0.06 5,400
11th Aug 2026 (Tue) 0.0599 0.0599 0.0599 0.0599 2,900
10th Aug 2026 (Mon) 0.0699 0.0699 0.05 0.05 0
7th Aug 2026 (Fri) 0.0699 0.0699 0.0599 0.0599 0
6th Aug 2026 (Thu) 0.0699 0.0699 0.0405 0.0405 0
5th Aug 2026 (Wed) 0.0699 0.0699 0.0405 0.0405 0
4th Aug 2026 (Tue) 0.0699 0.0699 0.047 0.047 0
3rd Aug 2026 (Mon) 0.0699 0.0699 0.047 0.047 0
31st Jul 2026 (Fri) 0.0699 0.0699 0.0699 0.0699 100
30th Jul 2026 (Thu) 0.0908 0.0908 0.072 0.072 0
29th Jul 2026 (Wed) 0.0908 0.0908 0.0379 0.08 2,500
FTSE 100 Latest
Value10,709.64
Change24.76