BNCCORP, Inc. (BNCC)
OTCMKTS
· Delayed Price · Currency is USD
28.15
-0.43 (-1.50%)
Jun 4, 2025, 3:44 PM EDT
BNCCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - | - |
| Jun 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.50% | 120 |
| Jun 3, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Jun 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| May 30, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| May 29, 2025 | 28.09 | 28.58 | 28.09 | 28.58 | 28.58 | -0.38% | 200 |
| May 28, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| May 27, 2025 | 28.89 | 28.89 | 28.10 | 28.69 | 28.69 | -0.86% | 813 |
| May 23, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | - |
| May 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | - |
| May 21, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | 122 |
| May 20, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - | - |
| May 19, 2025 | 28.33 | 28.94 | 28.33 | 28.94 | 28.94 | -0.17% | 500 |
| May 16, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | 50 |
| May 15, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| May 14, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| May 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| May 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | 100 |
| May 9, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| May 8, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| May 7, 2025 | 28.29 | 28.99 | 27.11 | 28.99 | 28.99 | 2.47% | 900 |
| May 6, 2025 | 28.32 | 29.00 | 28.29 | 28.29 | 28.29 | -0.11% | 1,048 |
| May 5, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.34% | 478 |
| May 2, 2025 | 28.75 | 29.00 | 28.30 | 29.00 | 29.00 | 1.26% | 365 |
| May 1, 2025 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | -1.21% | 498 |
| Apr 30, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | 10 |
| Apr 29, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | - |
| Apr 28, 2025 | 28.26 | 28.99 | 28.26 | 28.99 | 28.99 | 0.76% | 299 |
| Apr 25, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.45% | 100 |
| Apr 24, 2025 | 29.74 | 29.74 | 28.50 | 28.90 | 28.90 | -3.18% | 835 |
| 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 |