BNCCORP, Inc. (BNCC)
OTCMKTS
· Delayed Price · Currency is USD
29.85
+1.35 (4.74%)
Apr 23, 2025, 9:56 AM EDT
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.48 | 29.85 | 28.48 | 29.85 | 29.85 | 4.74% | 349 |
| Apr 22, 2025 | 28.00 | 28.50 | 27.78 | 28.50 | 28.50 | -1.72% | 866 |
| Apr 21, 2025 | 28.80 | 29.00 | 28.40 | 29.00 | 29.00 | - | 3,635 |
| Apr 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 16, 2025 | 27.50 | 29.00 | 27.50 | 29.00 | 29.00 | -1.53% | 1,110 |
| Apr 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Apr 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 100 |
| Apr 11, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Apr 10, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Apr 9, 2025 | 27.79 | 30.65 | 27.79 | 29.45 | 29.45 | 1.55% | 2,233 |
| Apr 8, 2025 | 29.96 | 30.90 | 29.00 | 29.00 | 29.00 | -6.15% | 3,296 |
| Apr 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 34 |
| Apr 4, 2025 | 28.80 | 30.90 | 28.80 | 30.90 | 30.90 | -3.29% | 325 |
| Apr 3, 2025 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | -2.89% | 326 |
| Apr 2, 2025 | 31.77 | 32.90 | 31.77 | 32.90 | 32.90 | 2.81% | 800 |
| Apr 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Mar 31, 2025 | 28.16 | 32.00 | 28.16 | 32.00 | 32.00 | -0.74% | 466 |
| Mar 28, 2025 | 31.00 | 32.24 | 31.00 | 32.24 | 32.24 | 0.94% | 799 |
| Mar 27, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - | - |
| Mar 26, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - | 100 |
| Mar 25, 2025 | 29.75 | 31.94 | 29.75 | 31.94 | 31.94 | -0.13% | 1,066 |
| Mar 24, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.52% | 100 |
| Mar 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 201 |
| Mar 20, 2025 | 30.50 | 31.85 | 30.50 | 31.50 | 31.50 | 3.75% | 4,231 |
| Mar 19, 2025 | 30.00 | 30.36 | 30.00 | 30.36 | 30.36 | 1.91% | 550 |
| Mar 18, 2025 | 29.49 | 29.79 | 29.49 | 29.79 | 29.79 | 0.98% | 655 |
| Mar 17, 2025 | 27.85 | 29.50 | 27.85 | 29.50 | 29.50 | 7.08% | 7,106 |
| Mar 14, 2025 | 27.28 | 27.85 | 27.25 | 27.55 | 27.55 | -1.78% | 806 |
| Mar 13, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | - |
| Mar 12, 2025 | 27.20 | 28.05 | 27.20 | 28.05 | 28.05 | 3.51% | 300 |
| Mar 11, 2025 | 27.50 | 27.75 | 27.10 | 27.10 | 27.10 | 0.37% | 20,600 |
| Mar 10, 2025 | 28.75 | 28.75 | 27.00 | 27.00 | 27.00 | -6.41% | 2,304 |
| Mar 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - | 24 |
| Mar 6, 2025 | 28.81 | 28.85 | 28.35 | 28.85 | 28.85 | -0.43% | 991 |
| Mar 5, 2025 | 29.15 | 29.15 | 28.98 | 28.98 | 28.98 | -1.78% | 903 |
| Mar 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 3, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -1.67% | 1,062 |
| Feb 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 50 |
| Feb 26, 2025 | 29.77 | 30.00 | 29.56 | 30.00 | 30.00 | -0.66% | 1,200 |
| Feb 25, 2025 | 29.71 | 30.20 | 29.71 | 30.20 | 30.20 | 0.50% | 200 |
| Feb 24, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | - |
| Feb 21, 2025 | 30.00 | 30.05 | 29.98 | 30.05 | 30.05 | -0.66% | 3,552 |
| Feb 20, 2025 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 1.68% | 1,795 |
| Feb 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 50 |
| Feb 18, 2025 | 29.80 | 29.80 | 29.75 | 29.75 | 29.75 | -1.00% | 1,400 |
| Feb 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 7 |
| Feb 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.17% | 271 |
| Feb 12, 2025 | 30.35 | 30.35 | 29.50 | 30.00 | 30.00 | -2.15% | 1,649 |
| Feb 11, 2025 | 30.35 | 30.66 | 30.35 | 30.66 | 30.66 | 0.52% | 647 |